Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 32.41 | 32.50 | 32.36 | 32.36 | 2,331 | +0.02(+0.05%) |
Oct 16, 2024 | 32.34 | 32.38 | 32.30 | 32.34 | 623 | +0.52(+1.65%) |
Oct 15, 2024 | 32.16 | 32.27 | 31.81 | 31.82 | 6,003 | -0.45(-1.41%) |
Oct 14, 2024 | 32.12 | 32.29 | 32.12 | 32.27 | 10,211 | +0.37(+1.15%) |
Oct 11, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 107 | +0.43(+1.37%) |
Oct 10, 2024 | 31.31 | 31.47 | 31.31 | 31.47 | 206 | +0.09(+0.28%) |
Oct 09, 2024 | 31.29 | 31.45 | 31.25 | 31.38 | 1,275 | +0.14(+0.46%) |
Oct 08, 2024 | 31.25 | 31.25 | 31.24 | 31.24 | 218 | -0.47(-1.48%) |
Oct 07, 2024 | 31.70 | 31.71 | 31.69 | 31.71 | 276 | +0.18(+0.57%) |
Oct 04, 2024 | 31.39 | 31.53 | 31.39 | 31.53 | 140 | +0.65(+2.09%) |
Oct 03, 2024 | 30.85 | 30.88 | 30.85 | 30.88 | 102 | -0.26(-0.84%) |
Oct 02, 2024 | 31.14 | 31.20 | 31.14 | 31.15 | 534 | +0.18(+0.58%) |
Oct 01, 2024 | 30.86 | 30.97 | 30.86 | 30.97 | 123 | -0.32(-1.03%) |
Sep 30, 2024 | 31.15 | 31.29 | 31.10 | 31.29 | 2,021 | -0.18(-0.57%) |
Sep 27, 2024 | 31.00 | 31.59 | 31.00 | 31.47 | 561 | -0.46(-1.43%) |
Sep 26, 2024 | 31.73 | 32.00 | 31.73 | 31.93 | 564 | +0.83(+2.67%) |
Sep 25, 2024 | 31.29 | 31.29 | 31.10 | 31.10 | 351 | -0.53(-1.67%) |
Sep 24, 2024 | 31.32 | 31.63 | 31.32 | 31.63 | 280 | +0.67(+2.15%) |
Sep 23, 2024 | 31.07 | 31.07 | 30.96 | 30.96 | 275 | -0.10(-0.32%) |
Sep 20, 2024 | 31.08 | 31.08 | 30.90 | 31.06 | 263 | +0.04(+0.13%) |
Sep 19, 2024 | 30.85 | 31.03 | 30.85 | 31.02 | 468 | +0.48(+1.56%) |
Sep 18, 2024 | 30.59 | 30.64 | 30.54 | 30.54 | 2,166 | +0.05(+0.15%) |
Sep 17, 2024 | 30.48 | 30.50 | 30.48 | 30.50 | 282 | +0.09(+0.29%) |
Sep 16, 2024 | 30.19 | 30.41 | 30.19 | 30.41 | 536 | +0.22(+0.73%) |
Sep 13, 2024 | 30.05 | 30.19 | 30.05 | 30.19 | 1,006 | +0.30(+1.02%) |
Sep 12, 2024 | 29.80 | 29.96 | 29.74 | 29.89 | 1,006 | +0.11(+0.38%) |
Sep 11, 2024 | 29.45 | 29.77 | 29.45 | 29.77 | 2,067 | +0.03(+0.09%) |
Sep 10, 2024 | 30.14 | 30.14 | 29.50 | 29.75 | 734 | -0.31(-1.04%) |
Sep 09, 2024 | 29.99 | 30.24 | 29.99 | 30.06 | 4,141 | +0.19(+0.64%) |
Sep 06, 2024 | 30.44 | 30.44 | 29.87 | 29.87 | 1,666 | -0.53(-1.75%) |
Sep 05, 2024 | 30.60 | 30.60 | 30.40 | 30.40 | 452 | +0.11(+0.35%) |
Sep 04, 2024 | 30.31 | 30.31 | 30.30 | 30.30 | 358 | -0.05(-0.16%) |
Sep 03, 2024 | 29.32 | 30.55 | 29.32 | 30.34 | 26,357 | -0.69(-2.21%) |
Aug 30, 2024 | 31.02 | 31.03 | 30.85 | 31.03 | 608 | +0.13(+0.42%) |
Aug 29, 2024 | 31.01 | 31.01 | 30.90 | 30.90 | 1,644 | -0.04(-0.14%) |
Aug 28, 2024 | 34.30 | 34.30 | 30.49 | 30.94 | 5,642 | -0.24(-0.76%) |
Aug 27, 2024 | 31.10 | 31.20 | 31.10 | 31.18 | 8,063 | +0.26(+0.84%) |
Aug 26, 2024 | 31.07 | 31.07 | 30.87 | 30.92 | 11,485 | -0.05(-0.16%) |
Aug 23, 2024 | 30.49 | 30.97 | 30.49 | 30.97 | 1,173 | +0.56(+1.86%) |
Aug 22, 2024 | 30.43 | 30.43 | 30.36 | 30.41 | 1,820 | +0.06(+0.18%) |
Aug 21, 2024 | 30.34 | 30.35 | 30.23 | 30.35 | 544 | +0.08(+0.26%) |
Aug 20, 2024 | 30.35 | 30.35 | 30.27 | 30.27 | 2,513 | -0.34(-1.09%) |
Aug 19, 2024 | 30.51 | 30.61 | 30.51 | 30.61 | 203 | +0.32(+1.04%) |
Aug 16, 2024 | 29.98 | 30.29 | 29.98 | 30.29 | 102 | +0.25(+0.83%) |
Aug 15, 2024 | 29.74 | 30.11 | 29.74 | 30.04 | 422 | +0.60(+2.03%) |
Aug 14, 2024 | 29.23 | 29.44 | 29.23 | 29.44 | 244 | +0.18(+0.62%) |
Aug 13, 2024 | 29.09 | 29.26 | 29.09 | 29.26 | 205 | +0.39(+1.37%) |
Aug 12, 2024 | 29.28 | 29.28 | 28.87 | 28.87 | 15,068 | -0.05(-0.19%) |
Aug 09, 2024 | 28.75 | 28.92 | 28.75 | 28.92 | 200 | +0.25(+0.89%) |
Aug 08, 2024 | 28.50 | 28.67 | 28.50 | 28.67 | 441 | +0.41(+1.43%) |
Aug 07, 2024 | 28.80 | 28.80 | 28.26 | 28.26 | 567 | +0.25(+0.89%) |
Aug 06, 2024 | 27.86 | 28.01 | 27.86 | 28.01 | 210 | -0.14(-0.50%) |
Aug 05, 2024 | 28.97 | 28.97 | 27.92 | 28.15 | 4,900 | -0.57(-1.99%) |
Aug 02, 2024 | 30.20 | 30.20 | 28.69 | 28.72 | 383 | -1.14(-3.81%) |