Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 45 | +0.08(+0.24%) |
Oct 17, 2024 | 35.23 | 35.27 | 35.12 | 35.12 | 462 | -0.08(-0.23%) |
Oct 16, 2024 | 35.07 | 35.20 | 35.07 | 35.20 | 368 | +0.11(+0.31%) |
Oct 15, 2024 | 35.33 | 35.33 | 35.09 | 35.09 | 445 | -0.18(-0.52%) |
Oct 14, 2024 | 35.19 | 35.27 | 35.19 | 35.27 | 1,112 | +0.28(+0.79%) |
Oct 11, 2024 | 34.97 | 35.00 | 34.97 | 35.00 | 606 | +0.30(+0.86%) |
Oct 10, 2024 | 34.78 | 34.78 | 34.67 | 34.70 | 5,130 | -0.07(-0.20%) |
Oct 09, 2024 | 34.49 | 34.86 | 34.49 | 34.77 | 1,168 | +0.26(+0.75%) |
Oct 08, 2024 | 34.37 | 34.51 | 34.35 | 34.51 | 1,031 | +0.49(+1.44%) |
Oct 07, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 142 | -0.21(-0.61%) |
Oct 04, 2024 | 34.00 | 34.23 | 34.00 | 34.23 | 2,377 | +0.25(+0.73%) |
Oct 03, 2024 | 34.01 | 34.01 | 33.94 | 33.98 | 653 | -0.09(-0.25%) |
Oct 02, 2024 | 34.04 | 34.06 | 33.97 | 34.06 | 1,759 | +0.09(+0.28%) |
Oct 01, 2024 | 34.10 | 34.10 | 33.97 | 33.97 | 1,150 | -0.17(-0.50%) |
Sep 30, 2024 | 34.00 | 34.14 | 34.00 | 34.14 | 9,387 | +0.15(+0.44%) |
Sep 27, 2024 | 34.04 | 34.08 | 33.98 | 33.99 | 1,729 | -0.17(-0.49%) |
Sep 26, 2024 | 34.02 | 34.16 | 34.01 | 34.16 | 2,315 | +0.24(+0.69%) |
Sep 25, 2024 | 33.90 | 33.92 | 33.90 | 33.92 | 139 | -0.17(-0.49%) |
Sep 24, 2024 | 34.02 | 34.09 | 34.02 | 34.09 | 140 | +0.01(+0.01%) |
Sep 23, 2024 | 34.19 | 34.19 | 34.08 | 34.08 | 790 | +0.13(+0.38%) |
Sep 20, 2024 | 34.04 | 34.04 | 33.95 | 33.95 | 270 | -0.19(-0.54%) |
Sep 19, 2024 | 34.22 | 34.25 | 34.14 | 34.14 | 983 | +0.34(+1.02%) |
Sep 18, 2024 | 33.92 | 33.92 | 33.80 | 33.80 | 394 | -0.17(-0.49%) |
Sep 17, 2024 | 34.01 | 34.05 | 33.87 | 33.96 | 1,803 | -0.20(-0.59%) |
Sep 16, 2024 | 34.12 | 34.16 | 34.12 | 34.16 | 175 | +0.07(+0.20%) |
Sep 13, 2024 | 34.03 | 34.12 | 34.03 | 34.09 | 623 | +0.17(+0.49%) |
Sep 12, 2024 | 33.76 | 33.93 | 33.76 | 33.93 | 396 | +0.21(+0.61%) |
Sep 11, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 24 | +0.12(+0.35%) |
Sep 10, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 67 | -0.06(-0.16%) |
Sep 09, 2024 | 33.61 | 33.70 | 33.61 | 33.66 | 438 | +0.43(+1.31%) |
Sep 06, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 100 | -0.38(-1.14%) |
Sep 05, 2024 | 33.56 | 33.61 | 33.56 | 33.61 | 217 | -0.26(-0.77%) |
Sep 04, 2024 | 33.74 | 33.87 | 33.74 | 33.87 | 1,800 | +0.03(+0.09%) |
Sep 03, 2024 | 34.41 | 34.41 | 33.84 | 33.84 | 294 | -0.62(-1.81%) |
Aug 30, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 190 | +0.31(+0.91%) |
Aug 29, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 52 | +0.10(+0.29%) |
Aug 28, 2024 | 33.99 | 34.06 | 33.99 | 34.06 | 350 | -0.16(-0.47%) |
Aug 27, 2024 | 33.81 | 34.22 | 33.77 | 34.22 | 2,366 | +0.22(+0.65%) |
Aug 26, 2024 | 33.92 | 34.00 | 33.92 | 34.00 | 229 | -0.02(-0.06%) |
Aug 23, 2024 | 33.97 | 34.02 | 33.97 | 34.02 | 244 | +0.28(+0.82%) |
Aug 22, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 72 | -0.19(-0.55%) |
Aug 21, 2024 | 33.74 | 33.93 | 33.74 | 33.93 | 2,379 | +0.14(+0.40%) |
Aug 20, 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 315 | +0.04(+0.12%) |
Aug 19, 2024 | 33.19 | 33.75 | 33.19 | 33.75 | 949 | +0.23(+0.69%) |
Aug 16, 2024 | 33.50 | 33.63 | 33.48 | 33.52 | 2,828 | -0.11(-0.34%) |
Aug 15, 2024 | 33.40 | 33.63 | 33.38 | 33.63 | 4,092 | +0.47(+1.43%) |
Aug 14, 2024 | 33.09 | 33.16 | 33.09 | 33.16 | 650 | +0.22(+0.67%) |
Aug 13, 2024 | 32.72 | 32.94 | 32.72 | 32.94 | 153 | +0.49(+1.51%) |
Aug 12, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 124 | -0.07(-0.22%) |
Aug 09, 2024 | 32.42 | 32.52 | 32.42 | 32.52 | 114 | +0.20(+0.62%) |
Aug 08, 2024 | 32.06 | 32.32 | 32.06 | 32.32 | 292 | +0.48(+1.50%) |
Aug 07, 2024 | 32.23 | 32.32 | 31.84 | 31.84 | 1,222 | -0.13(-0.42%) |
Aug 06, 2024 | 32.09 | 32.17 | 31.98 | 31.98 | 714 | +0.30(+0.94%) |
Aug 05, 2024 | 31.85 | 32.06 | 31.58 | 31.68 | 625 | -0.90(-2.75%) |
Aug 02, 2024 | 32.50 | 32.58 | 32.50 | 32.58 | 951 | -0.74(-2.22%) |