Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 32.52 | 32.52 | 32.51 | 32.52 | 921 | -0.11(-0.35%) |
Oct 16, 2024 | 32.66 | 32.66 | 32.63 | 32.63 | 984 | +0.21(+0.64%) |
Oct 15, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 219 | -0.14(-0.44%) |
Oct 14, 2024 | 32.49 | 32.58 | 32.49 | 32.57 | 489 | +0.08(+0.24%) |
Oct 11, 2024 | 32.44 | 32.49 | 32.43 | 32.49 | 2,748 | +0.20(+0.62%) |
Oct 10, 2024 | 32.32 | 32.32 | 32.29 | 32.29 | 701 | +0.06(+0.18%) |
Oct 09, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 1 | +0.00(+0.02%) |
Oct 08, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 64 | -0.21(-0.65%) |
Oct 07, 2024 | 32.38 | 32.44 | 32.38 | 32.44 | 229 | -0.24(-0.73%) |
Oct 04, 2024 | 32.59 | 32.67 | 32.59 | 32.67 | 380 | +0.09(+0.27%) |
Oct 03, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 75 | -0.22(-0.66%) |
Oct 02, 2024 | 32.90 | 32.90 | 32.80 | 32.80 | 680 | -0.03(-0.10%) |
Oct 01, 2024 | 32.79 | 32.88 | 32.79 | 32.84 | 1,102 | +0.12(+0.36%) |
Sep 30, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 155 | +0.02(+0.06%) |
Sep 27, 2024 | 32.74 | 32.74 | 32.70 | 32.70 | 1,244 | +0.10(+0.30%) |
Sep 26, 2024 | 32.58 | 32.60 | 32.58 | 32.60 | 2,278 | +0.20(+0.62%) |
Sep 25, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 122 | -0.27(-0.83%) |
Sep 24, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 39 | +0.24(+0.73%) |
Sep 23, 2024 | 32.41 | 32.44 | 32.41 | 32.44 | 884 | +0.23(+0.71%) |
Sep 20, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 0 | -0.11(-0.33%) |
Sep 19, 2024 | 32.33 | 32.34 | 32.31 | 32.31 | 392 | +0.25(+0.77%) |
Sep 18, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 82 | -0.10(-0.32%) |
Sep 17, 2024 | 32.31 | 32.31 | 32.17 | 32.17 | 305 | -0.11(-0.35%) |
Sep 16, 2024 | 32.18 | 32.28 | 32.11 | 32.28 | 1,318 | +0.24(+0.74%) |
Sep 13, 2024 | 32.05 | 32.06 | 32.04 | 32.04 | 420 | +0.20(+0.64%) |
Sep 12, 2024 | 31.67 | 31.84 | 31.67 | 31.84 | 253 | +0.32(+1.01%) |
Sep 11, 2024 | 31.38 | 31.52 | 31.22 | 31.52 | 1,432 | +0.07(+0.22%) |
Sep 10, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 35 | -0.04(-0.11%) |
Sep 09, 2024 | 31.47 | 31.49 | 31.47 | 31.49 | 504 | +0.27(+0.88%) |
Sep 06, 2024 | 31.21 | 31.21 | 31.20 | 31.21 | 143 | -0.37(-1.16%) |
Sep 05, 2024 | 31.56 | 31.58 | 31.54 | 31.58 | 1,706 | +0.10(+0.32%) |
Sep 04, 2024 | 31.49 | 31.49 | 31.48 | 31.48 | 367 | +0.01(+0.04%) |
Sep 03, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 92 | -0.41(-1.28%) |
Aug 30, 2024 | 31.72 | 31.88 | 31.65 | 31.88 | 1,080 | +0.13(+0.40%) |
Aug 29, 2024 | 31.71 | 31.75 | 31.70 | 31.75 | 963 | +0.05(+0.17%) |
Aug 28, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 171 | -0.17(-0.54%) |
Aug 27, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 58 | +0.02(+0.05%) |
Aug 26, 2024 | 31.86 | 31.86 | 31.85 | 31.85 | 491 | +0.09(+0.28%) |
Aug 23, 2024 | 31.77 | 31.77 | 31.74 | 31.77 | 395 | +0.54(+1.74%) |
Aug 22, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 21 | -0.17(-0.53%) |
Aug 21, 2024 | 31.34 | 31.39 | 31.34 | 31.39 | 196 | +0.19(+0.62%) |
Aug 20, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 228 | -0.15(-0.49%) |
Aug 19, 2024 | 31.37 | 31.37 | 31.35 | 31.35 | 344 | +0.29(+0.95%) |
Aug 16, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 100 | +0.15(+0.48%) |
Aug 15, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 212 | +0.15(+0.50%) |
Aug 14, 2024 | 30.72 | 30.79 | 30.72 | 30.75 | 387 | +0.03(+0.08%) |
Aug 13, 2024 | 30.65 | 30.73 | 30.65 | 30.73 | 1,480 | +0.23(+0.77%) |
Aug 12, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 39 | +0.01(+0.02%) |
Aug 09, 2024 | 30.31 | 30.49 | 30.31 | 30.49 | 136 | +0.09(+0.28%) |
Aug 08, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 241 | +0.33(+1.09%) |
Aug 07, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 29 | -0.02(-0.07%) |
Aug 06, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 170 | +0.25(+0.84%) |
Aug 05, 2024 | 29.90 | 29.90 | 29.84 | 29.84 | 125 | -0.67(-2.20%) |
Aug 02, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 100 | -0.22(-0.70%) |