Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 33.46 | 33.46 | 33.36 | 33.36 | 4,552 | -0.03(-0.08%) |
Oct 24, 2024 | 33.38 | 33.41 | 33.38 | 33.39 | 1,544 | +0.04(+0.13%) |
Oct 23, 2024 | 33.35 | 33.35 | 33.29 | 33.34 | 5,955 | -0.15(-0.43%) |
Oct 22, 2024 | 33.47 | 33.49 | 33.39 | 33.49 | 47,189 | +0.03(+0.10%) |
Oct 21, 2024 | 33.48 | 33.48 | 33.37 | 33.46 | 36,423 | -0.03(-0.09%) |
Oct 18, 2024 | 33.46 | 33.51 | 33.45 | 33.49 | 2,444 | +0.07(+0.20%) |
Oct 17, 2024 | 33.42 | 33.43 | 33.38 | 33.42 | 8,017 | +0.01(+0.03%) |
Oct 16, 2024 | 33.40 | 33.41 | 33.37 | 33.41 | 8,487 | +0.07(+0.22%) |
Oct 15, 2024 | 33.38 | 33.42 | 33.32 | 33.34 | 5,800 | -0.10(-0.31%) |
Oct 14, 2024 | 33.46 | 33.47 | 33.44 | 33.44 | 2,983 | +0.11(+0.33%) |
Oct 11, 2024 | 33.21 | 33.34 | 33.21 | 33.33 | 4,678 | +0.08(+0.26%) |
Oct 10, 2024 | 33.25 | 33.25 | 33.20 | 33.25 | 3,440 | -0.03(-0.09%) |
Oct 09, 2024 | 33.20 | 33.28 | 33.19 | 33.28 | 1,922 | +0.09(+0.28%) |
Oct 08, 2024 | 33.09 | 33.18 | 33.09 | 33.18 | 3,051 | +0.15(+0.46%) |
Oct 07, 2024 | 33.09 | 33.12 | 33.02 | 33.03 | 1,365 | -0.15(-0.46%) |
Oct 04, 2024 | 33.16 | 33.21 | 33.06 | 33.18 | 2,364 | +0.13(+0.38%) |
Oct 03, 2024 | 33.08 | 33.08 | 33.02 | 33.06 | 5,754 | -0.05(-0.16%) |
Oct 02, 2024 | 33.07 | 33.14 | 33.07 | 33.11 | 5,053 | +0.00(+0.01%) |
Oct 01, 2024 | 33.02 | 33.12 | 33.02 | 33.11 | 7,412 | -0.12(-0.37%) |
Sep 30, 2024 | 33.10 | 33.23 | 33.10 | 33.23 | 2,724 | +0.06(+0.19%) |
Sep 27, 2024 | 33.18 | 33.18 | 33.13 | 33.17 | 11,298 | -0.02(-0.06%) |
Sep 26, 2024 | 33.15 | 33.21 | 33.15 | 33.19 | 4,749 | +0.06(+0.17%) |
Sep 25, 2024 | 33.19 | 33.19 | 33.10 | 33.13 | 2,872 | -0.02(-0.07%) |
Sep 24, 2024 | 33.06 | 33.15 | 33.06 | 33.15 | 2,096 | +0.05(+0.15%) |
Sep 23, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 272 | +0.05(+0.15%) |
Sep 20, 2024 | 32.98 | 33.09 | 32.98 | 33.06 | 20,133 | -0.01(-0.05%) |
Sep 19, 2024 | 33.07 | 33.10 | 33.05 | 33.07 | 5,892 | +0.27(+0.81%) |
Sep 18, 2024 | 32.84 | 32.94 | 32.80 | 32.80 | 6,070 | -0.02(-0.07%) |
Sep 17, 2024 | 32.95 | 32.95 | 32.78 | 32.83 | 1,867 | -0.00(-0.01%) |
Sep 16, 2024 | 32.83 | 32.83 | 32.74 | 32.83 | 1,312 | +0.03(+0.09%) |
Sep 13, 2024 | 32.76 | 32.81 | 32.76 | 32.80 | 1,455 | +0.12(+0.36%) |
Sep 12, 2024 | 32.60 | 32.72 | 32.60 | 32.68 | 10,716 | +0.12(+0.36%) |
Sep 11, 2024 | 32.11 | 32.56 | 32.11 | 32.56 | 4,093 | +0.17(+0.53%) |
Sep 10, 2024 | 32.38 | 32.39 | 32.38 | 32.39 | 946 | +0.09(+0.27%) |
Sep 09, 2024 | 32.23 | 32.30 | 32.23 | 32.30 | 2,829 | +0.19(+0.60%) |
Sep 06, 2024 | 32.28 | 32.28 | 32.11 | 32.11 | 3,451 | -0.27(-0.84%) |
Sep 05, 2024 | 32.51 | 32.51 | 32.34 | 32.38 | 14,706 | -0.07(-0.21%) |
Sep 04, 2024 | 32.50 | 32.53 | 32.41 | 32.45 | 2,803 | -0.01(-0.02%) |
Sep 03, 2024 | 32.53 | 32.53 | 32.46 | 32.46 | 145,709 | -0.37(-1.12%) |
Aug 30, 2024 | 32.79 | 32.82 | 32.63 | 32.82 | 5,348 | +0.18(+0.55%) |
Aug 29, 2024 | 32.76 | 32.76 | 32.62 | 32.64 | 2,170 | -0.00(-0.01%) |
Aug 28, 2024 | 32.67 | 32.67 | 32.52 | 32.65 | 18,966 | -0.08(-0.25%) |
Aug 27, 2024 | 32.69 | 32.74 | 32.66 | 32.73 | 4,114 | +0.05(+0.15%) |
Aug 26, 2024 | 32.66 | 32.70 | 32.66 | 32.68 | 1,394 | -0.05(-0.17%) |
Aug 23, 2024 | 32.70 | 32.74 | 32.62 | 32.74 | 11,309 | +0.22(+0.68%) |
Aug 22, 2024 | 32.70 | 32.70 | 32.50 | 32.52 | 10,337 | -0.17(-0.51%) |
Aug 21, 2024 | 32.65 | 32.68 | 32.62 | 32.68 | 4,976 | +0.08(+0.24%) |
Aug 20, 2024 | 32.58 | 32.62 | 32.58 | 32.61 | 4,329 | -0.01(-0.02%) |
Aug 19, 2024 | 32.49 | 32.61 | 32.48 | 32.61 | 5,865 | +0.14(+0.44%) |
Aug 16, 2024 | 32.44 | 32.48 | 32.44 | 32.47 | 2,573 | +0.06(+0.18%) |
Aug 15, 2024 | 32.29 | 32.43 | 32.29 | 32.41 | 4,163 | +0.23(+0.71%) |
Aug 14, 2024 | 32.08 | 32.18 | 32.08 | 32.18 | 5,603 | +0.08(+0.26%) |
Aug 13, 2024 | 31.94 | 32.10 | 31.94 | 32.10 | 4,287 | +0.30(+0.93%) |
Aug 12, 2024 | 31.87 | 31.87 | 31.78 | 31.80 | 1,761 | -0.01(-0.02%) |
Aug 09, 2024 | 31.77 | 31.81 | 31.76 | 31.81 | 2,371 | +0.10(+0.31%) |
Aug 08, 2024 | 31.55 | 31.71 | 31.55 | 31.71 | 9,859 | +0.37(+1.18%) |
Aug 07, 2024 | 31.59 | 31.59 | 31.34 | 31.34 | 1,484 | -0.16(-0.52%) |
Aug 06, 2024 | 31.33 | 31.67 | 31.33 | 31.51 | 274,250 | +0.19(+0.62%) |
Aug 05, 2024 | 33.71 | 33.71 | 31.30 | 31.31 | 4,477 | -0.44(-1.38%) |
Aug 02, 2024 | 31.82 | 31.82 | 31.67 | 31.75 | 1,564 | -0.24(-0.75%) |