Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 32.30 | 32.30 | 32.12 | 32.16 | 117,528 | -0.02(-0.06%) |
Oct 16, 2024 | 32.21 | 32.29 | 32.15 | 32.18 | 166,202 | +0.00(+0.00%) |
Oct 15, 2024 | 32.55 | 32.59 | 32.09 | 32.18 | 120,376 | -0.48(-1.47%) |
Oct 14, 2024 | 32.55 | 32.70 | 32.42 | 32.66 | 75,983 | +0.08(+0.25%) |
Oct 11, 2024 | 32.50 | 32.65 | 32.45 | 32.58 | 103,362 | +0.13(+0.40%) |
Oct 10, 2024 | 32.38 | 32.46 | 32.28 | 32.45 | 124,226 | -0.01(-0.03%) |
Oct 09, 2024 | 32.27 | 32.50 | 32.26 | 32.46 | 157,127 | +0.06(+0.19%) |
Oct 08, 2024 | 32.45 | 32.48 | 32.34 | 32.40 | 123,115 | -0.16(-0.49%) |
Oct 07, 2024 | 32.66 | 32.67 | 32.42 | 32.56 | 138,260 | -0.19(-0.58%) |
Oct 04, 2024 | 32.72 | 32.75 | 32.52 | 32.75 | 127,657 | +0.11(+0.34%) |
Oct 03, 2024 | 32.60 | 32.98 | 32.43 | 32.64 | 132,109 | -0.25(-0.76%) |
Oct 02, 2024 | 32.85 | 32.97 | 32.68 | 32.89 | 83,431 | -0.05(-0.15%) |
Oct 01, 2024 | 33.18 | 33.19 | 32.75 | 32.94 | 110,498 | -0.22(-0.66%) |
Sep 30, 2024 | 33.34 | 33.39 | 33.00 | 33.16 | 422,197 | -0.23(-0.69%) |
Sep 27, 2024 | 33.74 | 33.74 | 33.27 | 33.39 | 224,377 | -0.15(-0.45%) |
Sep 26, 2024 | 33.42 | 33.59 | 33.32 | 33.54 | 124,399 | +0.71(+2.16%) |
Sep 25, 2024 | 33.05 | 33.10 | 32.79 | 32.83 | 108,386 | -0.23(-0.70%) |
Sep 24, 2024 | 32.89 | 33.06 | 32.81 | 33.06 | 104,854 | +0.23(+0.69%) |
Sep 23, 2024 | 32.74 | 32.87 | 32.69 | 32.84 | 175,379 | +0.18(+0.54%) |
Sep 20, 2024 | 32.80 | 32.80 | 32.56 | 32.66 | 165,922 | -0.33(-1.01%) |
Sep 19, 2024 | 32.92 | 33.07 | 32.76 | 32.99 | 146,729 | +0.56(+1.72%) |
Sep 18, 2024 | 32.57 | 32.91 | 32.35 | 32.44 | 209,824 | -0.11(-0.34%) |
Sep 17, 2024 | 32.66 | 32.71 | 32.41 | 32.55 | 148,611 | -0.11(-0.33%) |
Sep 16, 2024 | 32.56 | 32.75 | 32.48 | 32.66 | 99,132 | +0.23(+0.70%) |
Sep 13, 2024 | 32.40 | 32.54 | 32.33 | 32.43 | 130,794 | +0.08(+0.25%) |
Sep 12, 2024 | 32.09 | 32.37 | 32.00 | 32.35 | 70,634 | +0.27(+0.84%) |
Sep 11, 2024 | 31.96 | 32.13 | 31.59 | 32.08 | 115,440 | +0.12(+0.37%) |
Sep 10, 2024 | 32.00 | 32.00 | 31.67 | 31.96 | 74,883 | -0.15(-0.46%) |
Sep 09, 2024 | 32.04 | 32.21 | 31.99 | 32.11 | 97,351 | +0.32(+1.00%) |
Sep 06, 2024 | 32.30 | 32.30 | 31.68 | 31.79 | 495,915 | -0.63(-1.93%) |
Sep 05, 2024 | 32.39 | 32.63 | 32.27 | 32.42 | 108,629 | +0.03(+0.09%) |
Sep 04, 2024 | 32.47 | 32.47 | 32.19 | 32.39 | 150,142 | -0.07(-0.21%) |
Sep 03, 2024 | 32.90 | 32.90 | 32.36 | 32.46 | 108,834 | -0.52(-1.58%) |
Aug 30, 2024 | 33.01 | 33.07 | 32.80 | 32.98 | 90,666 | +0.01(+0.05%) |
Aug 29, 2024 | 32.95 | 33.07 | 32.85 | 32.96 | 112,605 | +0.17(+0.52%) |
Aug 28, 2024 | 32.88 | 32.97 | 32.68 | 32.79 | 251,927 | -0.19(-0.57%) |
Aug 27, 2024 | 32.86 | 33.01 | 32.84 | 32.98 | 104,817 | +0.16(+0.48%) |
Aug 26, 2024 | 32.91 | 32.91 | 32.75 | 32.82 | 80,571 | -0.12(-0.36%) |
Aug 23, 2024 | 32.58 | 32.96 | 32.57 | 32.94 | 96,585 | +0.61(+1.88%) |
Aug 22, 2024 | 32.75 | 32.75 | 32.31 | 32.34 | 110,001 | -0.30(-0.91%) |
Aug 21, 2024 | 32.64 | 32.64 | 32.38 | 32.64 | 333,256 | +0.32(+0.98%) |
Aug 20, 2024 | 32.44 | 32.44 | 32.21 | 32.32 | 211,893 | -0.11(-0.34%) |
Aug 19, 2024 | 32.21 | 32.43 | 32.17 | 32.43 | 136,438 | +0.48(+1.49%) |
Aug 16, 2024 | 31.80 | 31.98 | 31.77 | 31.95 | 114,906 | +0.16(+0.50%) |
Aug 15, 2024 | 31.81 | 31.81 | 31.63 | 31.79 | 89,826 | +0.41(+1.30%) |
Aug 14, 2024 | 31.32 | 31.41 | 31.27 | 31.38 | 106,390 | +0.07(+0.22%) |
Aug 13, 2024 | 30.96 | 31.31 | 30.93 | 31.31 | 145,131 | +0.58(+1.88%) |
Aug 12, 2024 | 30.82 | 30.83 | 30.68 | 30.74 | 108,720 | -0.04(-0.13%) |
Aug 09, 2024 | 30.60 | 30.78 | 30.53 | 30.78 | 102,382 | +0.08(+0.26%) |
Aug 08, 2024 | 30.49 | 30.86 | 30.33 | 30.70 | 106,977 | +0.52(+1.71%) |
Aug 07, 2024 | 30.60 | 30.66 | 30.10 | 30.18 | 169,754 | +0.18(+0.60%) |
Aug 06, 2024 | 29.73 | 30.13 | 29.59 | 30.00 | 193,525 | +0.07(+0.23%) |
Aug 05, 2024 | 29.61 | 30.45 | 29.35 | 29.93 | 183,730 | -0.72(-2.34%) |
Aug 02, 2024 | 30.77 | 30.77 | 30.40 | 30.65 | 160,460 | -0.46(-1.47%) |