Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 32.47 | 32.59 | 32.47 | 32.55 | 200,263 | +0.10(+0.31%) |
Oct 17, 2024 | 32.68 | 32.68 | 32.39 | 32.45 | 114,862 | -0.11(-0.34%) |
Oct 16, 2024 | 32.48 | 32.57 | 32.40 | 32.56 | 98,837 | +0.07(+0.22%) |
Oct 15, 2024 | 32.87 | 32.93 | 32.42 | 32.49 | 148,046 | -0.50(-1.52%) |
Oct 14, 2024 | 32.71 | 33.03 | 32.71 | 32.99 | 131,938 | +0.28(+0.86%) |
Oct 11, 2024 | 32.49 | 32.71 | 32.44 | 32.71 | 2,834,482 | +0.27(+0.83%) |
Oct 10, 2024 | 32.50 | 32.51 | 32.36 | 32.44 | 81,628 | -0.13(-0.40%) |
Oct 09, 2024 | 32.23 | 32.60 | 32.23 | 32.57 | 146,458 | +0.27(+0.84%) |
Oct 08, 2024 | 32.15 | 32.34 | 32.09 | 32.30 | 185,573 | +0.29(+0.91%) |
Oct 07, 2024 | 32.30 | 32.30 | 31.94 | 32.01 | 82,722 | -0.33(-1.02%) |
Oct 04, 2024 | 32.40 | 32.40 | 32.15 | 32.34 | 212,665 | +0.18(+0.56%) |
Oct 03, 2024 | 32.15 | 32.23 | 32.06 | 32.16 | 76,025 | -0.16(-0.50%) |
Oct 02, 2024 | 32.32 | 32.37 | 32.15 | 32.32 | 2,499,942 | +0.04(+0.12%) |
Oct 01, 2024 | 32.60 | 32.60 | 32.17 | 32.28 | 193,646 | -0.33(-1.01%) |
Sep 30, 2024 | 32.49 | 32.61 | 32.27 | 32.61 | 186,587 | +0.12(+0.37%) |
Sep 27, 2024 | 32.64 | 32.65 | 32.48 | 32.49 | 104,872 | -0.07(-0.21%) |
Sep 26, 2024 | 32.58 | 32.58 | 32.41 | 32.56 | 97,984 | +0.32(+0.99%) |
Sep 25, 2024 | 32.29 | 32.33 | 32.20 | 32.24 | 92,794 | -0.02(-0.06%) |
Sep 24, 2024 | 32.34 | 32.34 | 32.14 | 32.26 | 93,603 | -0.06(-0.19%) |
Sep 23, 2024 | 32.40 | 32.40 | 32.27 | 32.32 | 88,645 | -0.03(-0.09%) |
Sep 20, 2024 | 32.33 | 32.38 | 32.22 | 32.35 | 88,234 | -0.07(-0.22%) |
Sep 19, 2024 | 32.53 | 32.53 | 32.32 | 32.42 | 81,923 | +0.44(+1.37%) |
Sep 18, 2024 | 32.14 | 32.29 | 31.95 | 31.98 | 60,462 | -0.14(-0.44%) |
Sep 17, 2024 | 32.29 | 32.32 | 32.03 | 32.12 | 67,839 | -0.07(-0.22%) |
Sep 16, 2024 | 32.05 | 32.22 | 32.03 | 32.19 | 96,490 | +0.13(+0.40%) |
Sep 13, 2024 | 32.00 | 32.11 | 31.95 | 32.06 | 196,309 | +0.26(+0.82%) |
Sep 12, 2024 | 31.76 | 31.83 | 31.58 | 31.80 | 378,958 | +0.13(+0.41%) |
Sep 11, 2024 | 31.39 | 31.72 | 30.99 | 31.67 | 108,395 | +0.23(+0.73%) |
Sep 10, 2024 | 31.31 | 31.46 | 31.24 | 31.44 | 107,143 | +0.27(+0.86%) |
Sep 09, 2024 | 31.11 | 31.27 | 31.01 | 31.17 | 267,850 | +0.23(+0.74%) |
Sep 06, 2024 | 31.36 | 31.42 | 30.90 | 30.94 | 117,707 | -0.45(-1.43%) |
Sep 05, 2024 | 31.47 | 31.54 | 31.26 | 31.39 | 119,794 | -0.12(-0.38%) |
Sep 04, 2024 | 31.41 | 31.58 | 31.39 | 31.51 | 92,234 | -0.02(-0.06%) |
Sep 03, 2024 | 31.84 | 31.89 | 31.44 | 31.53 | 98,803 | -0.47(-1.47%) |
Aug 30, 2024 | 31.79 | 32.03 | 31.64 | 32.00 | 328,535 | +0.28(+0.88%) |
Aug 29, 2024 | 31.86 | 31.98 | 31.64 | 31.72 | 134,125 | +0.13(+0.41%) |
Aug 28, 2024 | 31.70 | 31.77 | 31.43 | 31.59 | 413,452 | -0.10(-0.31%) |
Aug 27, 2024 | 31.61 | 31.71 | 31.55 | 31.69 | 69,352 | +0.05(+0.16%) |
Aug 26, 2024 | 31.70 | 31.73 | 31.57 | 31.64 | 51,156 | -0.10(-0.31%) |
Aug 23, 2024 | 31.71 | 31.79 | 31.50 | 31.74 | 188,141 | +0.25(+0.79%) |
Aug 22, 2024 | 31.83 | 31.83 | 31.42 | 31.49 | 140,993 | -0.23(-0.72%) |
Aug 21, 2024 | 31.69 | 31.77 | 31.58 | 31.72 | 39,330 | +0.17(+0.54%) |
Aug 20, 2024 | 31.56 | 31.61 | 31.47 | 31.55 | 62,723 | +0.03(+0.09%) |
Aug 19, 2024 | 31.36 | 31.52 | 31.25 | 31.52 | 80,375 | +0.17(+0.54%) |
Aug 16, 2024 | 31.31 | 31.39 | 31.24 | 31.35 | 109,297 | -0.03(-0.10%) |
Aug 15, 2024 | 31.23 | 31.38 | 31.14 | 31.38 | 140,351 | +0.48(+1.55%) |
Aug 14, 2024 | 30.85 | 30.95 | 30.71 | 30.90 | 114,716 | +0.08(+0.26%) |
Aug 13, 2024 | 30.59 | 30.82 | 30.50 | 30.82 | 167,160 | +0.43(+1.41%) |
Aug 12, 2024 | 30.45 | 30.49 | 30.29 | 30.39 | 515,432 | -0.07(-0.23%) |
Aug 09, 2024 | 30.29 | 30.49 | 30.20 | 30.46 | 91,750 | +0.17(+0.56%) |
Aug 08, 2024 | 29.94 | 30.31 | 29.94 | 30.29 | 103,357 | +0.64(+2.15%) |
Aug 07, 2024 | 30.04 | 30.28 | 29.62 | 29.66 | 132,265 | -0.12(-0.40%) |
Aug 06, 2024 | 29.72 | 30.15 | 29.68 | 29.77 | 167,540 | +0.19(+0.64%) |
Aug 05, 2024 | 29.25 | 29.91 | 29.25 | 29.59 | 436,410 | -0.78(-2.56%) |
Aug 02, 2024 | 30.44 | 30.50 | 30.07 | 30.36 | 2,309,294 | -0.44(-1.43%) |