Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 34.41 | 34.63 | 34.41 | 34.62 | 866 | +0.20(+0.58%) |
Oct 10, 2024 | 34.19 | 34.42 | 34.19 | 34.42 | 914 | +0.07(+0.20%) |
Oct 09, 2024 | 33.93 | 34.35 | 33.90 | 34.35 | 4,402 | +0.50(+1.49%) |
Oct 08, 2024 | 33.64 | 33.88 | 33.64 | 33.85 | 11,688 | +0.46(+1.37%) |
Oct 07, 2024 | 33.51 | 33.52 | 33.34 | 33.39 | 11,479 | -0.35(-1.04%) |
Oct 04, 2024 | 33.46 | 33.74 | 33.46 | 33.74 | 2,679 | +0.45(+1.35%) |
Oct 03, 2024 | 33.23 | 33.42 | 33.07 | 33.29 | 880,826 | -0.01(-0.03%) |
Oct 02, 2024 | 33.36 | 33.36 | 33.30 | 33.30 | 670 | +0.23(+0.70%) |
Oct 01, 2024 | 33.23 | 33.23 | 33.02 | 33.07 | 24,104 | -0.54(-1.61%) |
Sep 30, 2024 | 33.48 | 33.61 | 33.40 | 33.61 | 1,885 | +0.16(+0.48%) |
Sep 27, 2024 | 33.53 | 33.53 | 33.45 | 33.45 | 391 | -0.10(-0.29%) |
Sep 26, 2024 | 33.45 | 33.55 | 33.45 | 33.55 | 961 | +0.20(+0.60%) |
Sep 25, 2024 | 33.53 | 33.53 | 33.30 | 33.35 | 6,451 | -0.19(-0.56%) |
Sep 24, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 263 | +0.15(+0.44%) |
Sep 23, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 178 | +0.09(+0.26%) |
Sep 20, 2024 | 33.07 | 33.30 | 33.05 | 33.30 | 685 | +0.09(+0.28%) |
Sep 19, 2024 | 33.33 | 33.34 | 33.21 | 33.21 | 1,420 | +0.63(+1.93%) |
Sep 18, 2024 | 32.66 | 32.88 | 32.58 | 32.58 | 930 | +0.05(+0.16%) |
Sep 17, 2024 | 32.51 | 32.53 | 32.51 | 32.53 | 1,280 | -0.06(-0.19%) |
Sep 16, 2024 | 32.57 | 32.60 | 32.43 | 32.59 | 2,597 | +0.01(+0.02%) |
Sep 13, 2024 | 32.44 | 32.61 | 32.44 | 32.59 | 1,271 | +0.26(+0.82%) |
Sep 12, 2024 | 32.19 | 32.32 | 32.19 | 32.32 | 904 | +0.16(+0.51%) |
Sep 11, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 105 | +0.43(+1.36%) |
Sep 10, 2024 | 31.60 | 31.73 | 31.51 | 31.73 | 3,716 | +0.19(+0.59%) |
Sep 09, 2024 | 31.48 | 31.54 | 31.48 | 31.54 | 395 | +0.36(+1.16%) |
Sep 06, 2024 | 31.33 | 31.33 | 31.18 | 31.18 | 766 | -0.59(-1.87%) |
Sep 05, 2024 | 31.87 | 31.87 | 31.68 | 31.77 | 6,710 | -0.05(-0.14%) |
Sep 04, 2024 | 31.78 | 31.82 | 31.78 | 31.82 | 579 | -0.10(-0.32%) |
Sep 03, 2024 | 32.35 | 32.35 | 31.92 | 31.92 | 2,055 | -0.82(-2.50%) |
Aug 30, 2024 | 32.50 | 32.74 | 32.50 | 32.74 | 305 | +0.35(+1.08%) |
Aug 29, 2024 | 32.51 | 32.68 | 32.39 | 32.39 | 1,837 | +0.25(+0.77%) |
Aug 28, 2024 | 32.29 | 32.29 | 32.06 | 32.14 | 1,904 | -0.25(-0.78%) |
Aug 27, 2024 | 32.18 | 32.40 | 32.18 | 32.40 | 234 | +0.09(+0.27%) |
Aug 26, 2024 | 32.52 | 32.52 | 32.31 | 32.31 | 1,476 | -0.20(-0.62%) |
Aug 23, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 100 | +0.40(+1.26%) |
Aug 22, 2024 | 32.58 | 32.58 | 32.11 | 32.11 | 3,508 | -0.45(-1.40%) |
Aug 21, 2024 | 32.37 | 32.56 | 32.37 | 32.56 | 2,546 | +0.26(+0.81%) |
Aug 20, 2024 | 32.30 | 32.31 | 32.29 | 32.30 | 1,949 | +0.00(+0.01%) |
Aug 19, 2024 | 32.10 | 32.30 | 32.10 | 32.30 | 1,098 | +0.31(+0.97%) |
Aug 16, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 277 | -0.02(-0.06%) |
Aug 15, 2024 | 31.83 | 32.02 | 31.83 | 32.01 | 8,304 | +0.63(+2.01%) |
Aug 14, 2024 | 31.24 | 31.38 | 31.24 | 31.38 | 498 | +0.10(+0.32%) |
Aug 13, 2024 | 31.02 | 31.28 | 31.02 | 31.28 | 1,678 | +0.65(+2.12%) |
Aug 12, 2024 | 30.71 | 30.74 | 30.62 | 30.63 | 4,520 | -0.16(-0.53%) |
Aug 09, 2024 | 30.72 | 30.79 | 30.72 | 30.79 | 1,139 | +0.32(+1.05%) |
Aug 08, 2024 | 30.27 | 30.49 | 30.27 | 30.47 | 2,329 | +0.89(+3.00%) |
Aug 07, 2024 | 30.28 | 30.39 | 29.59 | 29.59 | 4,203 | -0.09(-0.31%) |
Aug 06, 2024 | 29.53 | 30.05 | 29.46 | 29.68 | 12,227 | +0.38(+1.29%) |
Aug 05, 2024 | 28.26 | 29.48 | 28.26 | 29.30 | 946 | -0.81(-2.68%) |
Aug 02, 2024 | 29.88 | 30.13 | 29.88 | 30.11 | 2,678 | -0.77(-2.48%) |