Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 34.74 | 34.79 | 34.74 | 34.79 | 100 | +0.04(+0.11%) |
Oct 16, 2024 | 34.70 | 34.75 | 34.70 | 34.75 | 944 | +0.10(+0.28%) |
Oct 15, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34 | -0.14(-0.39%) |
Oct 14, 2024 | 34.78 | 34.79 | 34.78 | 34.79 | 431 | +0.14(+0.41%) |
Oct 11, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 0 | +0.11(+0.33%) |
Oct 10, 2024 | 34.48 | 34.53 | 34.44 | 34.53 | 1,926 | -0.04(-0.10%) |
Oct 09, 2024 | 34.49 | 34.57 | 34.49 | 34.57 | 661 | +0.16(+0.45%) |
Oct 08, 2024 | 34.36 | 34.41 | 34.36 | 34.41 | 132 | +0.22(+0.64%) |
Oct 07, 2024 | 34.38 | 34.38 | 34.19 | 34.19 | 317 | -0.25(-0.72%) |
Oct 04, 2024 | 34.26 | 34.44 | 34.25 | 34.44 | 1,094 | +0.20(+0.60%) |
Oct 03, 2024 | 34.16 | 34.23 | 34.16 | 34.23 | 1,485 | -0.07(-0.19%) |
Oct 02, 2024 | 34.26 | 34.30 | 34.25 | 34.30 | 800 | +0.01(+0.04%) |
Oct 01, 2024 | 34.27 | 34.29 | 34.27 | 34.29 | 2,466 | -0.21(-0.62%) |
Sep 30, 2024 | 34.42 | 34.50 | 34.42 | 34.50 | 415 | +0.09(+0.27%) |
Sep 27, 2024 | 34.39 | 34.41 | 34.39 | 34.41 | 546 | -0.05(-0.15%) |
Sep 26, 2024 | 34.39 | 34.46 | 34.37 | 34.46 | 797 | +0.08(+0.24%) |
Sep 25, 2024 | 34.42 | 34.42 | 34.38 | 34.38 | 352 | -0.07(-0.20%) |
Sep 24, 2024 | 34.35 | 34.44 | 34.35 | 34.44 | 3,456 | +0.08(+0.24%) |
Sep 23, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 0 | +0.04(+0.10%) |
Sep 20, 2024 | 34.23 | 34.32 | 34.22 | 34.32 | 1,205 | -0.03(-0.08%) |
Sep 19, 2024 | 34.27 | 34.43 | 34.26 | 34.35 | 1,168 | +0.38(+1.12%) |
Sep 18, 2024 | 33.98 | 34.03 | 33.97 | 33.97 | 4,298 | -0.04(-0.12%) |
Sep 17, 2024 | 34.08 | 34.09 | 34.01 | 34.01 | 1,135 | -0.00(-0.01%) |
Sep 16, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 125 | +0.04(+0.11%) |
Sep 13, 2024 | 33.91 | 33.98 | 33.91 | 33.98 | 891 | +0.16(+0.46%) |
Sep 12, 2024 | 33.76 | 33.82 | 33.71 | 33.82 | 4,131 | +0.16(+0.49%) |
Sep 11, 2024 | 33.57 | 33.65 | 33.57 | 33.65 | 380 | +0.28(+0.85%) |
Sep 10, 2024 | 33.33 | 33.37 | 33.33 | 33.37 | 1,040 | +0.14(+0.42%) |
Sep 09, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 49 | +0.32(+0.98%) |
Sep 06, 2024 | 32.92 | 32.98 | 32.91 | 32.91 | 3,815 | -0.46(-1.37%) |
Sep 05, 2024 | 33.42 | 33.42 | 33.37 | 33.37 | 412 | -0.10(-0.29%) |
Sep 04, 2024 | 33.48 | 33.48 | 33.47 | 33.47 | 3,707 | -0.02(-0.05%) |
Sep 03, 2024 | 33.45 | 33.48 | 33.45 | 33.48 | 1,085 | -0.59(-1.74%) |
Aug 30, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 233 | +0.25(+0.73%) |
Aug 29, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 125 | -0.00(-0.01%) |
Aug 28, 2024 | 33.92 | 33.92 | 33.83 | 33.83 | 487 | -0.12(-0.34%) |
Aug 27, 2024 | 33.93 | 33.95 | 33.93 | 33.95 | 581 | +0.06(+0.19%) |
Aug 26, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 4 | -0.06(-0.17%) |
Aug 23, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 0 | +0.29(+0.87%) |
Aug 22, 2024 | 33.69 | 33.69 | 33.65 | 33.65 | 448 | -0.21(-0.62%) |
Aug 21, 2024 | 33.72 | 33.86 | 33.71 | 33.86 | 4,846 | +0.07(+0.21%) |
Aug 20, 2024 | 33.74 | 33.78 | 33.74 | 33.78 | 366 | -0.03(-0.10%) |
Aug 19, 2024 | 33.74 | 33.82 | 33.74 | 33.82 | 349 | +0.22(+0.64%) |
Aug 16, 2024 | 33.58 | 33.60 | 33.58 | 33.60 | 571 | +0.07(+0.21%) |
Aug 15, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 0 | +0.36(+1.09%) |
Aug 14, 2024 | 33.14 | 33.17 | 33.14 | 33.17 | 462 | +0.18(+0.54%) |
Aug 13, 2024 | 32.80 | 33.02 | 32.80 | 32.99 | 1,723 | +0.48(+1.49%) |
Aug 12, 2024 | 32.59 | 32.59 | 32.51 | 32.51 | 236 | -0.01(-0.02%) |
Aug 09, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 0 | +0.23(+0.72%) |
Aug 08, 2024 | 31.93 | 32.30 | 31.86 | 32.28 | 25,655 | +0.65(+2.05%) |
Aug 07, 2024 | 31.90 | 31.90 | 31.63 | 31.63 | 1,940 | -0.26(-0.82%) |
Aug 06, 2024 | 31.99 | 32.24 | 31.84 | 31.90 | 6,175 | +0.47(+1.49%) |
Aug 05, 2024 | 31.04 | 31.78 | 31.04 | 31.43 | 47,247 | -0.91(-2.81%) |
Aug 02, 2024 | 32.26 | 32.37 | 32.17 | 32.34 | 16,103 | -0.58(-1.75%) |