Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 33.48 | 33.74 | 33.48 | 33.62 | 6,251 | +0.25(+0.76%) |
Oct 10, 2024 | 33.33 | 33.37 | 33.33 | 33.37 | 245 | +0.22(+0.66%) |
Oct 09, 2024 | 33.18 | 33.18 | 33.15 | 33.15 | 1,040 | -0.08(-0.23%) |
Oct 08, 2024 | 33.31 | 33.46 | 33.03 | 33.22 | 7,307 | +0.19(+0.57%) |
Oct 07, 2024 | 32.97 | 33.17 | 32.97 | 33.03 | 1,771 | -0.13(-0.39%) |
Oct 04, 2024 | 32.89 | 33.17 | 32.89 | 33.17 | 547 | +0.35(+1.06%) |
Oct 03, 2024 | 33.03 | 33.03 | 32.82 | 32.82 | 418 | -0.10(-0.30%) |
Oct 02, 2024 | 32.75 | 32.92 | 32.75 | 32.91 | 1,164 | -0.05(-0.17%) |
Oct 01, 2024 | 33.05 | 33.05 | 32.97 | 32.97 | 325 | -0.11(-0.32%) |
Sep 30, 2024 | 33.25 | 33.25 | 33.08 | 33.08 | 938 | -0.14(-0.43%) |
Sep 27, 2024 | 33.46 | 33.46 | 32.99 | 33.22 | 2,540 | -0.06(-0.17%) |
Sep 26, 2024 | 33.12 | 33.29 | 33.09 | 33.27 | 1,484 | +0.37(+1.12%) |
Sep 25, 2024 | 32.97 | 32.97 | 32.69 | 32.91 | 1,526 | +0.00(+0.00%) |
Sep 24, 2024 | 32.95 | 32.95 | 32.91 | 32.91 | 1,157 | +0.04(+0.11%) |
Sep 23, 2024 | 32.85 | 32.94 | 32.65 | 32.87 | 2,790 | +0.07(+0.23%) |
Sep 20, 2024 | 32.65 | 32.90 | 32.65 | 32.80 | 14,792 | +0.00(+0.00%) |
Sep 19, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 429 | +0.19(+0.57%) |
Sep 18, 2024 | 32.54 | 32.77 | 32.54 | 32.61 | 8,365 | +0.24(+0.74%) |
Sep 17, 2024 | 32.44 | 32.76 | 32.37 | 32.37 | 5,573 | -0.01(-0.02%) |
Sep 16, 2024 | 32.44 | 32.44 | 32.38 | 32.38 | 549 | +0.26(+0.81%) |
Sep 13, 2024 | 32.06 | 32.34 | 32.05 | 32.12 | 13,165 | +0.13(+0.41%) |
Sep 12, 2024 | 31.61 | 32.00 | 31.61 | 31.98 | 14,488 | +0.85(+2.74%) |
Sep 11, 2024 | 30.90 | 31.25 | 30.90 | 31.13 | 4,418 | +0.11(+0.36%) |
Sep 10, 2024 | 30.86 | 31.15 | 30.75 | 31.02 | 3,190 | -0.21(-0.69%) |
Sep 09, 2024 | 31.31 | 31.31 | 31.23 | 31.23 | 1,840 | +0.34(+1.10%) |
Sep 06, 2024 | 31.25 | 31.25 | 30.82 | 30.89 | 12,959 | -0.43(-1.38%) |
Sep 05, 2024 | 31.57 | 31.57 | 31.19 | 31.33 | 8,396 | -0.36(-1.15%) |
Sep 04, 2024 | 31.58 | 31.69 | 31.58 | 31.69 | 726 | -0.10(-0.31%) |
Sep 03, 2024 | 32.08 | 32.08 | 31.79 | 31.79 | 547 | -0.43(-1.33%) |
Aug 30, 2024 | 32.17 | 32.22 | 32.17 | 32.22 | 329 | +0.20(+0.61%) |
Aug 29, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 323 | -0.08(-0.24%) |
Aug 28, 2024 | 32.26 | 32.26 | 31.81 | 32.10 | 2,267 | -0.04(-0.12%) |
Aug 27, 2024 | 32.15 | 32.30 | 32.14 | 32.14 | 492 | -0.02(-0.06%) |
Aug 26, 2024 | 32.16 | 32.31 | 32.16 | 32.16 | 1,564 | -0.05(-0.15%) |
Aug 23, 2024 | 32.31 | 32.31 | 32.12 | 32.21 | 1,656 | +0.41(+1.30%) |
Aug 22, 2024 | 31.85 | 31.85 | 31.80 | 31.80 | 938 | -0.11(-0.34%) |
Aug 21, 2024 | 31.84 | 31.92 | 31.75 | 31.91 | 958 | +0.28(+0.87%) |
Aug 20, 2024 | 31.54 | 31.76 | 31.43 | 31.63 | 490 | -0.09(-0.29%) |
Aug 19, 2024 | 31.46 | 31.72 | 31.46 | 31.72 | 378 | +0.24(+0.75%) |
Aug 16, 2024 | 31.48 | 31.67 | 31.48 | 31.48 | 556 | -0.01(-0.02%) |
Aug 15, 2024 | 31.39 | 31.53 | 31.26 | 31.49 | 3,410 | +0.47(+1.50%) |
Aug 14, 2024 | 30.93 | 31.02 | 30.93 | 31.02 | 859 | +0.28(+0.90%) |
Aug 13, 2024 | 30.34 | 30.92 | 30.34 | 30.75 | 2,214 | +0.44(+1.44%) |
Aug 12, 2024 | 30.34 | 30.36 | 30.31 | 30.31 | 1,138 | -0.04(-0.12%) |
Aug 09, 2024 | 30.23 | 30.35 | 30.04 | 30.35 | 627 | +0.12(+0.41%) |
Aug 08, 2024 | 30.03 | 30.22 | 30.03 | 30.22 | 1,295 | +0.61(+2.05%) |
Aug 07, 2024 | 30.14 | 30.14 | 29.61 | 29.61 | 1,671 | -0.10(-0.34%) |
Aug 06, 2024 | 29.84 | 29.98 | 29.72 | 29.72 | 1,332 | +0.27(+0.90%) |
Aug 05, 2024 | 29.67 | 29.67 | 29.45 | 29.45 | 2,379 | -0.76(-2.50%) |
Aug 02, 2024 | 29.99 | 30.22 | 29.92 | 30.21 | 5,005 | -0.77(-2.48%) |