Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 248 | +0.20(+0.59%) |
Oct 17, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 719 | -0.20(-0.58%) |
Oct 16, 2024 | 34.20 | 34.20 | 33.42 | 34.20 | 1,717 | +0.20(+0.59%) |
Oct 15, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 181 | +0.65(+1.96%) |
Oct 14, 2024 | 33.50 | 34.06 | 33.32 | 33.35 | 3,014 | -0.15(-0.45%) |
Oct 11, 2024 | 34.00 | 34.05 | 33.50 | 33.50 | 3,679 | -0.50(-1.47%) |
Oct 10, 2024 | 34.50 | 34.50 | 34.00 | 34.00 | 2,962 | -0.38(-1.11%) |
Oct 09, 2024 | 33.28 | 34.38 | 32.77 | 34.38 | 6,525 | +1.05(+3.15%) |
Oct 08, 2024 | 33.83 | 33.83 | 33.00 | 33.33 | 3,662 | +0.03(+0.09%) |
Oct 07, 2024 | 34.00 | 34.00 | 33.30 | 33.30 | 1,391 | -0.68(-2.00%) |
Oct 04, 2024 | 33.77 | 33.98 | 33.77 | 33.98 | 538 | +0.81(+2.46%) |
Oct 02, 2024 | 33.16 | 7 | +0.16(+0.50%) | |||
Oct 01, 2024 | 33.00 | 33.00 | 32.58 | 33.00 | 12,629 | -0.23(-0.69%) |
Sep 30, 2024 | 32.15 | 33.23 | 32.15 | 33.23 | 11,102 | +0.83(+2.56%) |
Sep 26, 2024 | 32.40 | 48 | +0.00(+0.00%) | |||
Sep 25, 2024 | 32.38 | 32.40 | 32.38 | 32.40 | 855 | +0.00(+0.00%) |
Sep 24, 2024 | 31.89 | 32.40 | 31.89 | 32.40 | 882 | +0.03(+0.11%) |
Sep 23, 2024 | 32.13 | 32.37 | 32.13 | 32.37 | 478 | +0.21(+0.66%) |
Sep 19, 2024 | 32.15 | 90 | -0.49(-1.51%) | |||
Sep 18, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 1,635 | +1.37(+4.40%) |
Sep 16, 2024 | 31.27 | 162 | -1.38(-4.21%) | |||
Sep 13, 2024 | 32.63 | 32.65 | 32.63 | 32.65 | 627 | -0.10(-0.30%) |
Sep 12, 2024 | 31.19 | 32.75 | 31.19 | 32.75 | 2,404 | +0.67(+2.10%) |
Sep 11, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 255 | +0.00(+0.00%) |
Sep 10, 2024 | 30.92 | 32.07 | 30.92 | 32.07 | 2,495 | +0.66(+2.11%) |
Sep 09, 2024 | 31.16 | 31.66 | 31.16 | 31.41 | 1,488 | -0.38(-1.18%) |
Sep 04, 2024 | 31.79 | 71 | +0.90(+2.91%) | |||
Sep 03, 2024 | 31.40 | 31.40 | 30.53 | 30.89 | 13,362 | -1.27(-3.94%) |
Aug 29, 2024 | 32.15 | 16 | +0.56(+1.77%) | |||
Aug 28, 2024 | 31.86 | 31.93 | 31.59 | 31.59 | 2,346 | -0.33(-1.05%) |
Aug 26, 2024 | 31.93 | 27 | +0.27(+0.85%) | |||
Aug 23, 2024 | 30.67 | 31.66 | 30.67 | 31.66 | 1,550 | -0.12(-0.37%) |
Aug 22, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 117 | -0.38(-1.17%) |
Aug 21, 2024 | 30.70 | 32.73 | 30.70 | 32.15 | 6,738 | +1.48(+4.84%) |
Aug 20, 2024 | 30.09 | 30.70 | 30.09 | 30.67 | 1,398 | -0.74(-2.36%) |
Aug 19, 2024 | 31.47 | 31.47 | 31.41 | 31.41 | 480 | +0.46(+1.49%) |
Aug 16, 2024 | 31.26 | 31.26 | 30.85 | 30.95 | 1,203 | +0.42(+1.38%) |
Aug 15, 2024 | 31.26 | 31.26 | 30.53 | 30.53 | 1,324 | +0.36(+1.18%) |
Aug 13, 2024 | 30.17 | 45 | -0.49(-1.61%) | |||
Aug 12, 2024 | 29.66 | 31.17 | 29.66 | 30.67 | 4,624 | -1.08(-3.41%) |
Aug 08, 2024 | 31.75 | 7 | -0.09(-0.30%) | |||
Aug 07, 2024 | 31.89 | 31.89 | 30.82 | 31.85 | 2,460 | +0.57(+1.83%) |
Aug 06, 2024 | 31.25 | 31.58 | 30.71 | 31.27 | 1,317 | -0.50(-1.59%) |
Aug 05, 2024 | 30.01 | 31.78 | 30.01 | 31.78 | 2,836 | +1.36(+4.46%) |
Aug 02, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 480 | +0.13(+0.43%) |