Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 33.80 | 33.81 | 33.72 | 33.74 | 916,439 | -0.05(-0.15%) |
Oct 17, 2024 | 33.76 | 33.80 | 33.69 | 33.79 | 2,405,378 | +0.03(+0.09%) |
Oct 16, 2024 | 33.88 | 33.94 | 33.74 | 33.76 | 3,550,765 | -0.10(-0.30%) |
Oct 15, 2024 | 33.85 | 33.92 | 33.82 | 33.86 | 2,629,443 | +0.02(+0.06%) |
Oct 14, 2024 | 33.94 | 34.01 | 33.80 | 33.84 | 3,246,500 | -0.10(-0.29%) |
Oct 11, 2024 | 33.98 | 34.00 | 33.93 | 33.94 | 596,295 | -0.03(-0.09%) |
Oct 10, 2024 | 33.90 | 34.00 | 33.90 | 33.97 | 1,303,133 | +0.04(+0.12%) |
Oct 09, 2024 | 33.90 | 33.99 | 33.90 | 33.93 | 3,001,263 | -0.05(-0.15%) |
Oct 08, 2024 | 33.90 | 33.99 | 33.88 | 33.98 | 786,329 | +0.11(+0.32%) |
Oct 07, 2024 | 33.93 | 33.93 | 33.84 | 33.87 | 561,438 | -0.06(-0.18%) |
Oct 04, 2024 | 33.92 | 33.93 | 33.83 | 33.93 | 831,794 | +0.05(+0.15%) |
Oct 03, 2024 | 33.84 | 33.94 | 33.84 | 33.88 | 1,586,974 | +0.02(+0.06%) |
Oct 02, 2024 | 33.83 | 33.87 | 33.80 | 33.86 | 986,641 | +0.02(+0.06%) |
Oct 01, 2024 | 33.87 | 33.88 | 33.80 | 33.84 | 1,731,350 | -0.02(-0.06%) |
Sep 30, 2024 | 33.89 | 33.96 | 33.83 | 33.86 | 2,080,427 | -0.04(-0.12%) |
Sep 27, 2024 | 33.85 | 33.94 | 33.82 | 33.90 | 2,244,937 | +0.03(+0.09%) |
Sep 26, 2024 | 33.82 | 33.89 | 33.81 | 33.87 | 1,178,362 | +0.03(+0.09%) |
Sep 25, 2024 | 33.81 | 33.88 | 33.80 | 33.84 | 1,410,551 | +0.01(+0.03%) |
Sep 24, 2024 | 33.73 | 33.84 | 33.69 | 33.83 | 1,679,543 | +0.01(+0.03%) |
Sep 23, 2024 | 33.85 | 33.85 | 33.77 | 33.82 | 2,312,660 | -0.07(-0.21%) |
Sep 20, 2024 | 33.95 | 34.01 | 33.75 | 33.89 | 9,389,645 | -0.05(-0.15%) |
Sep 19, 2024 | 33.97 | 34.05 | 33.90 | 33.94 | 2,252,412 | +0.02(+0.06%) |
Sep 18, 2024 | 33.98 | 33.98 | 33.86 | 33.92 | 2,947,541 | -0.02(-0.06%) |
Sep 17, 2024 | 33.99 | 34.06 | 33.89 | 33.94 | 1,469,821 | -0.05(-0.15%) |
Sep 16, 2024 | 33.86 | 33.99 | 33.79 | 33.99 | 1,575,220 | +0.15(+0.44%) |
Sep 13, 2024 | 33.80 | 33.85 | 33.74 | 33.84 | 1,755,691 | +0.05(+0.15%) |
Sep 12, 2024 | 33.84 | 33.86 | 33.77 | 33.79 | 1,243,528 | -0.05(-0.15%) |
Sep 11, 2024 | 33.80 | 33.89 | 33.77 | 33.84 | 597,317 | -0.02(-0.06%) |
Sep 10, 2024 | 33.80 | 33.88 | 33.73 | 33.86 | 992,795 | +0.04(+0.12%) |
Sep 09, 2024 | 33.71 | 33.88 | 33.67 | 33.82 | 1,543,521 | +0.17(+0.51%) |
Sep 06, 2024 | 33.75 | 33.77 | 33.62 | 33.65 | 3,517,951 | -0.08(-0.24%) |
Sep 05, 2024 | 33.81 | 33.86 | 33.73 | 33.73 | 1,822,732 | -0.11(-0.33%) |
Sep 04, 2024 | 33.80 | 33.85 | 33.77 | 33.84 | 1,503,480 | +0.00(+0.00%) |
Sep 03, 2024 | 33.85 | 33.95 | 33.77 | 33.84 | 2,714,543 | -0.10(-0.29%) |
Aug 30, 2024 | 33.83 | 33.94 | 33.83 | 33.94 | 5,075,548 | +0.14(+0.41%) |
Aug 29, 2024 | 33.80 | 33.92 | 33.80 | 33.80 | 2,231,105 | +0.00(+0.00%) |
Aug 28, 2024 | 33.81 | 33.87 | 33.77 | 33.80 | 1,845,446 | -0.04(-0.12%) |
Aug 27, 2024 | 33.83 | 33.88 | 33.80 | 33.84 | 1,171,301 | +0.04(+0.12%) |
Aug 26, 2024 | 33.86 | 33.89 | 33.74 | 33.80 | 3,166,920 | -0.10(-0.29%) |
Aug 23, 2024 | 33.93 | 33.94 | 33.85 | 33.90 | 1,683,032 | +0.03(+0.09%) |
Aug 22, 2024 | 33.90 | 33.93 | 33.82 | 33.87 | 2,416,910 | -0.07(-0.21%) |
Aug 21, 2024 | 33.94 | 33.96 | 33.84 | 33.94 | 1,619,324 | +0.10(+0.30%) |
Aug 20, 2024 | 33.96 | 33.96 | 33.82 | 33.84 | 1,226,872 | -0.10(-0.29%) |
Aug 19, 2024 | 33.77 | 33.95 | 33.76 | 33.94 | 2,191,887 | +0.16(+0.47%) |
Aug 16, 2024 | 33.75 | 33.86 | 33.74 | 33.78 | 2,361,707 | +0.03(+0.09%) |
Aug 15, 2024 | 33.75 | 33.80 | 33.71 | 33.75 | 1,545,704 | +0.02(+0.06%) |
Aug 14, 2024 | 33.66 | 33.78 | 33.66 | 33.73 | 1,461,173 | +0.03(+0.09%) |
Aug 13, 2024 | 33.68 | 33.70 | 33.64 | 33.70 | 1,438,560 | +0.05(+0.15%) |
Aug 12, 2024 | 33.63 | 33.70 | 33.62 | 33.65 | 1,880,686 | -0.02(-0.06%) |
Aug 09, 2024 | 33.58 | 33.70 | 33.56 | 33.67 | 1,890,718 | +0.07(+0.21%) |
Aug 08, 2024 | 33.58 | 33.65 | 33.52 | 33.60 | 1,619,601 | +0.10(+0.30%) |
Aug 07, 2024 | 33.61 | 33.76 | 33.50 | 33.50 | 4,704,097 | -0.01(-0.03%) |
Aug 06, 2024 | 33.51 | 33.64 | 33.35 | 33.51 | 6,772,908 | -0.02(-0.06%) |
Aug 05, 2024 | 33.43 | 33.69 | 33.42 | 33.53 | 4,026,326 | -0.14(-0.42%) |
Aug 02, 2024 | 33.78 | 33.80 | 33.63 | 33.67 | 2,888,895 | -0.09(-0.27%) |