Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 35.31 | 35.31 | 35.25 | 35.30 | 16,651 | +0.19(+0.54%) |
Oct 17, 2024 | 35.24 | 35.24 | 35.08 | 35.11 | 11,404 | +0.04(+0.11%) |
Oct 16, 2024 | 34.93 | 35.08 | 34.91 | 35.07 | 10,851 | +0.07(+0.20%) |
Oct 15, 2024 | 35.23 | 35.23 | 34.98 | 35.00 | 19,343 | -0.15(-0.43%) |
Oct 14, 2024 | 35.11 | 35.22 | 35.10 | 35.15 | 5,578 | +0.20(+0.57%) |
Oct 11, 2024 | 34.84 | 34.98 | 34.84 | 34.95 | 15,295 | +0.17(+0.49%) |
Oct 10, 2024 | 34.76 | 34.85 | 34.70 | 34.78 | 25,613 | -0.12(-0.34%) |
Oct 09, 2024 | 34.64 | 34.90 | 34.64 | 34.90 | 8,603 | +0.25(+0.72%) |
Oct 08, 2024 | 34.38 | 34.66 | 34.38 | 34.65 | 22,489 | +0.39(+1.14%) |
Oct 07, 2024 | 34.47 | 34.51 | 34.19 | 34.26 | 4,599 | -0.37(-1.07%) |
Oct 04, 2024 | 34.60 | 34.65 | 34.37 | 34.63 | 9,043 | +0.30(+0.87%) |
Oct 03, 2024 | 34.29 | 34.37 | 34.25 | 34.33 | 5,548 | -0.15(-0.44%) |
Oct 02, 2024 | 34.25 | 34.53 | 34.25 | 34.48 | 5,896 | -0.03(-0.09%) |
Oct 01, 2024 | 34.78 | 34.78 | 34.39 | 34.51 | 8,029 | -0.32(-0.93%) |
Sep 30, 2024 | 34.62 | 34.83 | 34.62 | 34.83 | 7,129 | +0.04(+0.13%) |
Sep 27, 2024 | 34.86 | 34.90 | 34.78 | 34.79 | 3,920 | -0.12(-0.34%) |
Sep 26, 2024 | 34.95 | 34.95 | 34.77 | 34.91 | 11,761 | +0.19(+0.55%) |
Sep 25, 2024 | 34.84 | 34.84 | 34.70 | 34.72 | 11,417 | -0.12(-0.34%) |
Sep 24, 2024 | 34.77 | 34.85 | 34.76 | 34.84 | 11,898 | +0.03(+0.09%) |
Sep 23, 2024 | 34.75 | 34.83 | 34.73 | 34.81 | 12,299 | +0.08(+0.23%) |
Sep 20, 2024 | 34.67 | 34.73 | 34.61 | 34.73 | 9,492 | +0.08(+0.22%) |
Sep 19, 2024 | 34.60 | 34.75 | 34.60 | 34.65 | 6,826 | +0.42(+1.22%) |
Sep 18, 2024 | 34.37 | 34.37 | 34.24 | 34.24 | 6,136 | -0.15(-0.43%) |
Sep 17, 2024 | 34.51 | 34.51 | 34.29 | 34.38 | 13,416 | -0.03(-0.09%) |
Sep 16, 2024 | 34.27 | 34.42 | 34.27 | 34.42 | 5,276 | +0.21(+0.62%) |
Sep 13, 2024 | 34.06 | 34.21 | 34.06 | 34.20 | 6,266 | +0.13(+0.39%) |
Sep 12, 2024 | 33.82 | 34.11 | 33.82 | 34.07 | 7,062 | +0.23(+0.69%) |
Sep 11, 2024 | 33.45 | 33.84 | 33.10 | 33.84 | 8,421 | +0.22(+0.66%) |
Sep 10, 2024 | 33.62 | 33.64 | 33.45 | 33.62 | 6,713 | +0.26(+0.77%) |
Sep 09, 2024 | 33.31 | 33.42 | 33.21 | 33.36 | 14,323 | +0.37(+1.12%) |
Sep 06, 2024 | 33.38 | 33.38 | 32.92 | 32.99 | 9,768 | -0.32(-0.96%) |
Sep 05, 2024 | 33.45 | 33.45 | 33.20 | 33.31 | 11,255 | -0.13(-0.39%) |
Sep 04, 2024 | 33.43 | 33.49 | 33.34 | 33.44 | 5,567 | +0.06(+0.18%) |
Sep 03, 2024 | 33.84 | 33.84 | 33.35 | 33.38 | 15,002 | -0.55(-1.61%) |
Aug 30, 2024 | 33.76 | 33.93 | 33.58 | 33.93 | 79,102 | +0.28(+0.83%) |
Aug 29, 2024 | 33.73 | 33.87 | 33.60 | 33.65 | 9,209 | +0.02(+0.05%) |
Aug 28, 2024 | 33.82 | 33.82 | 33.55 | 33.63 | 11,094 | -0.26(-0.77%) |
Aug 27, 2024 | 33.79 | 33.90 | 33.77 | 33.89 | 23,379 | +0.12(+0.36%) |
Aug 26, 2024 | 33.74 | 33.77 | 33.74 | 33.77 | 7,284 | -0.01(-0.03%) |
Aug 23, 2024 | 33.71 | 33.78 | 33.63 | 33.78 | 1,533 | +0.26(+0.76%) |
Aug 22, 2024 | 33.88 | 33.88 | 33.51 | 33.52 | 5,496 | -0.30(-0.87%) |
Aug 21, 2024 | 33.73 | 33.84 | 33.73 | 33.82 | 11,738 | +0.12(+0.36%) |
Aug 20, 2024 | 33.75 | 33.75 | 33.65 | 33.70 | 9,916 | +0.07(+0.21%) |
Aug 19, 2024 | 33.51 | 33.63 | 33.51 | 33.63 | 8,043 | +0.30(+0.90%) |
Aug 16, 2024 | 33.20 | 33.35 | 33.19 | 33.33 | 18,923 | +0.08(+0.23%) |
Aug 15, 2024 | 33.08 | 33.29 | 33.07 | 33.25 | 9,831 | +0.44(+1.35%) |
Aug 14, 2024 | 32.63 | 32.81 | 32.61 | 32.81 | 23,890 | +0.21(+0.64%) |
Aug 13, 2024 | 32.38 | 32.60 | 32.35 | 32.60 | 11,113 | +0.44(+1.37%) |
Aug 12, 2024 | 32.10 | 32.24 | 32.10 | 32.16 | 11,996 | +0.00(+0.00%) |
Aug 09, 2024 | 32.11 | 32.18 | 32.06 | 32.16 | 10,947 | +0.20(+0.63%) |
Aug 08, 2024 | 31.68 | 31.96 | 31.68 | 31.96 | 16,511 | +0.79(+2.53%) |
Aug 07, 2024 | 31.88 | 31.88 | 31.17 | 31.17 | 28,540 | -0.45(-1.42%) |
Aug 06, 2024 | 31.69 | 31.95 | 31.62 | 31.62 | 4,958 | +0.35(+1.11%) |
Aug 05, 2024 | 31.43 | 31.66 | 31.16 | 31.27 | 21,013 | -0.99(-3.07%) |
Aug 02, 2024 | 32.02 | 32.26 | 31.95 | 32.26 | 15,569 | -0.53(-1.62%) |