Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 32.96 | 33.10 | 32.82 | 32.92 | 4,224 | -0.15(-0.45%) |
Oct 17, 2024 | 33.10 | 33.16 | 32.98 | 33.08 | 2,261 | -0.04(-0.13%) |
Oct 16, 2024 | 33.03 | 33.20 | 33.03 | 33.12 | 1,753 | +0.27(+0.82%) |
Oct 15, 2024 | 33.14 | 33.19 | 32.84 | 32.85 | 11,548 | -1.13(-3.33%) |
Oct 14, 2024 | 33.93 | 34.13 | 33.93 | 33.98 | 1,662 | -0.30(-0.87%) |
Oct 11, 2024 | 34.10 | 34.28 | 34.09 | 34.28 | 2,774 | -0.07(-0.21%) |
Oct 10, 2024 | 34.27 | 34.35 | 34.23 | 34.35 | 298 | +0.26(+0.77%) |
Oct 09, 2024 | 33.80 | 34.09 | 33.79 | 34.09 | 3,816 | -0.08(-0.25%) |
Oct 08, 2024 | 34.75 | 34.75 | 34.04 | 34.17 | 7,068 | -0.57(-1.63%) |
Oct 07, 2024 | 34.82 | 34.99 | 34.71 | 34.74 | 2,596 | -0.18(-0.52%) |
Oct 04, 2024 | 35.05 | 35.16 | 34.74 | 34.92 | 9,487 | +0.14(+0.40%) |
Oct 03, 2024 | 34.05 | 34.79 | 34.05 | 34.78 | 4,512 | +0.38(+1.09%) |
Oct 02, 2024 | 34.56 | 34.59 | 34.17 | 34.40 | 2,118 | +0.09(+0.27%) |
Oct 01, 2024 | 34.13 | 34.36 | 34.13 | 34.31 | 3,140 | +0.05(+0.15%) |
Sep 30, 2024 | 34.16 | 34.35 | 34.15 | 34.26 | 1,725 | -0.03(-0.09%) |
Sep 27, 2024 | 34.36 | 34.36 | 34.22 | 34.29 | 5,749 | -0.13(-0.37%) |
Sep 26, 2024 | 34.09 | 34.54 | 34.08 | 34.42 | 4,365 | +0.40(+1.19%) |
Sep 25, 2024 | 34.32 | 34.32 | 33.88 | 34.01 | 3,874 | -0.32(-0.94%) |
Sep 24, 2024 | 34.52 | 34.62 | 34.28 | 34.34 | 6,901 | +0.19(+0.56%) |
Sep 23, 2024 | 34.02 | 34.37 | 34.02 | 34.14 | 2,214 | +0.06(+0.17%) |
Sep 20, 2024 | 34.29 | 34.29 | 33.99 | 34.08 | 6,003 | -0.33(-0.96%) |
Sep 19, 2024 | 34.34 | 34.43 | 34.34 | 34.42 | 4,103 | +0.53(+1.57%) |
Sep 18, 2024 | 33.87 | 34.03 | 33.81 | 33.88 | 2,961 | +0.10(+0.31%) |
Sep 17, 2024 | 33.75 | 33.89 | 33.59 | 33.78 | 3,667 | +0.05(+0.15%) |
Sep 16, 2024 | 33.56 | 33.73 | 33.48 | 33.73 | 5,237 | +0.20(+0.61%) |
Sep 13, 2024 | 33.61 | 33.61 | 33.50 | 33.53 | 1,655 | +0.29(+0.88%) |
Sep 12, 2024 | 33.08 | 33.24 | 33.00 | 33.23 | 6,257 | +0.23(+0.71%) |
Sep 11, 2024 | 33.35 | 33.35 | 32.67 | 33.00 | 12,957 | -0.58(-1.71%) |
Sep 10, 2024 | 33.77 | 33.77 | 33.25 | 33.58 | 4,800 | -0.21(-0.61%) |
Sep 09, 2024 | 33.74 | 33.88 | 33.74 | 33.78 | 1,790 | +0.17(+0.49%) |
Sep 06, 2024 | 34.27 | 34.27 | 33.62 | 33.62 | 6,791 | -0.68(-1.98%) |
Sep 05, 2024 | 34.80 | 34.80 | 34.27 | 34.30 | 2,789 | -0.26(-0.75%) |
Sep 04, 2024 | 34.78 | 34.84 | 34.53 | 34.55 | 3,569 | -0.47(-1.33%) |
Sep 03, 2024 | 35.48 | 35.48 | 35.01 | 35.02 | 3,291 | -0.68(-1.92%) |
Aug 30, 2024 | 35.45 | 35.72 | 35.24 | 35.70 | 3,941 | +0.06(+0.18%) |
Aug 29, 2024 | 35.65 | 35.70 | 35.44 | 35.64 | 3,181 | +0.28(+0.78%) |
Aug 28, 2024 | 35.39 | 35.50 | 35.31 | 35.36 | 3,381 | -0.26(-0.72%) |
Aug 27, 2024 | 35.81 | 35.81 | 35.55 | 35.62 | 839 | +0.13(+0.36%) |
Aug 26, 2024 | 35.75 | 35.85 | 35.49 | 35.49 | 3,598 | -0.17(-0.46%) |
Aug 23, 2024 | 35.27 | 35.68 | 35.27 | 35.66 | 2,247 | +0.64(+1.83%) |
Aug 22, 2024 | 35.13 | 35.13 | 34.96 | 35.02 | 776 | -0.24(-0.67%) |
Aug 21, 2024 | 35.20 | 35.26 | 35.18 | 35.26 | 4,426 | +0.04(+0.13%) |
Aug 20, 2024 | 35.65 | 35.65 | 35.09 | 35.21 | 3,247 | -0.66(-1.84%) |
Aug 19, 2024 | 35.66 | 35.89 | 35.60 | 35.87 | 14,606 | +0.38(+1.08%) |
Aug 16, 2024 | 35.36 | 35.53 | 35.36 | 35.49 | 1,640 | +0.22(+0.62%) |
Aug 15, 2024 | 35.30 | 35.42 | 35.19 | 35.27 | 6,356 | +0.38(+1.10%) |
Aug 14, 2024 | 34.94 | 34.94 | 34.73 | 34.89 | 1,843 | -0.00(-0.01%) |
Aug 13, 2024 | 34.61 | 34.89 | 34.55 | 34.89 | 2,566 | +0.25(+0.73%) |
Aug 12, 2024 | 34.70 | 34.85 | 34.61 | 34.64 | 17,510 | +0.07(+0.21%) |
Aug 09, 2024 | 34.44 | 34.56 | 34.35 | 34.56 | 1,666 | +0.16(+0.47%) |
Aug 08, 2024 | 34.23 | 34.58 | 34.23 | 34.40 | 6,228 | +0.78(+2.31%) |
Aug 07, 2024 | 34.10 | 34.18 | 33.62 | 33.63 | 5,387 | -0.15(-0.44%) |
Aug 06, 2024 | 33.80 | 34.03 | 33.77 | 33.77 | 1,890 | +0.32(+0.95%) |
Aug 05, 2024 | 32.86 | 33.68 | 32.86 | 33.46 | 14,403 | -0.87(-2.53%) |
Aug 02, 2024 | 34.32 | 34.35 | 34.17 | 34.32 | 4,698 | -0.83(-2.35%) |