Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 32.65 | 32.65 | 32.59 | 32.59 | 1,353 | +0.17(+0.53%) |
Oct 10, 2024 | 32.46 | 32.46 | 32.36 | 32.42 | 8,857 | +0.03(+0.11%) |
Oct 09, 2024 | 32.24 | 32.38 | 32.24 | 32.38 | 2,488 | +0.12(+0.38%) |
Oct 08, 2024 | 32.21 | 32.26 | 32.17 | 32.26 | 1,548 | +0.09(+0.27%) |
Oct 07, 2024 | 32.33 | 32.33 | 32.15 | 32.17 | 1,788 | -0.36(-1.11%) |
Oct 04, 2024 | 32.40 | 32.53 | 32.40 | 32.53 | 10,133 | +0.12(+0.36%) |
Oct 03, 2024 | 32.46 | 32.46 | 32.41 | 32.41 | 3,541 | -0.29(-0.88%) |
Oct 02, 2024 | 32.78 | 32.81 | 32.62 | 32.70 | 3,958 | -0.08(-0.24%) |
Oct 01, 2024 | 32.68 | 32.81 | 32.68 | 32.78 | 4,724 | +0.02(+0.07%) |
Sep 30, 2024 | 32.62 | 32.76 | 32.62 | 32.76 | 20,565 | -0.03(-0.08%) |
Sep 27, 2024 | 32.65 | 32.82 | 32.65 | 32.78 | 748 | +0.03(+0.09%) |
Sep 26, 2024 | 32.61 | 32.75 | 32.61 | 32.75 | 9,094 | +0.08(+0.25%) |
Sep 25, 2024 | 32.73 | 32.73 | 32.67 | 32.67 | 16,923 | -0.09(-0.27%) |
Sep 24, 2024 | 32.84 | 32.84 | 32.73 | 32.76 | 2,118 | +0.07(+0.21%) |
Sep 23, 2024 | 32.52 | 32.71 | 32.52 | 32.69 | 7,817 | +0.09(+0.28%) |
Sep 20, 2024 | 32.65 | 32.65 | 32.54 | 32.60 | 5,508 | +0.57(+1.78%) |
Sep 19, 2024 | 32.63 | 32.67 | 32.03 | 32.03 | 14,884 | -0.55(-1.69%) |
Sep 18, 2024 | 32.60 | 32.73 | 32.46 | 32.58 | 3,325 | -0.02(-0.06%) |
Sep 17, 2024 | 32.77 | 32.77 | 32.56 | 32.60 | 5,623 | -0.07(-0.21%) |
Sep 16, 2024 | 32.61 | 32.67 | 32.53 | 32.67 | 3,849 | +0.21(+0.66%) |
Sep 13, 2024 | 32.52 | 32.53 | 32.41 | 32.46 | 10,178 | +0.13(+0.41%) |
Sep 12, 2024 | 32.18 | 32.32 | 32.18 | 32.32 | 844 | +0.14(+0.43%) |
Sep 11, 2024 | 31.97 | 32.18 | 31.97 | 32.18 | 7,542 | -0.16(-0.49%) |
Sep 10, 2024 | 32.34 | 32.34 | 32.16 | 32.34 | 5,769 | -0.01(-0.02%) |
Sep 09, 2024 | 32.41 | 32.47 | 32.34 | 32.35 | 3,025 | +0.20(+0.62%) |
Sep 06, 2024 | 32.34 | 32.34 | 32.13 | 32.15 | 819 | -0.20(-0.61%) |
Sep 05, 2024 | 32.56 | 32.56 | 32.29 | 32.35 | 5,596 | -0.14(-0.43%) |
Sep 04, 2024 | 32.60 | 32.74 | 32.49 | 32.49 | 6,584 | +0.00(+0.00%) |
Sep 03, 2024 | 32.43 | 32.65 | 32.43 | 32.48 | 3,464 | -0.24(-0.74%) |
Aug 30, 2024 | 32.49 | 32.73 | 32.49 | 32.73 | 6,331 | +0.18(+0.56%) |
Aug 29, 2024 | 32.13 | 32.83 | 31.40 | 32.54 | 3,600 | +0.08(+0.24%) |
Aug 28, 2024 | 32.33 | 32.55 | 32.33 | 32.47 | 4,073 | +0.01(+0.02%) |
Aug 27, 2024 | 32.39 | 32.46 | 32.35 | 32.46 | 2,905 | +0.10(+0.30%) |
Aug 26, 2024 | 32.46 | 32.46 | 32.34 | 32.36 | 1,449 | +0.08(+0.25%) |
Aug 23, 2024 | 32.24 | 32.28 | 32.21 | 32.28 | 4,181 | +0.33(+1.02%) |
Aug 22, 2024 | 31.93 | 31.96 | 31.93 | 31.96 | 440 | -0.00(-0.01%) |
Aug 21, 2024 | 31.87 | 31.98 | 31.86 | 31.96 | 2,581 | +0.09(+0.29%) |
Aug 20, 2024 | 31.86 | 31.87 | 31.84 | 31.87 | 567 | -0.00(-0.00%) |
Aug 19, 2024 | 31.88 | 31.90 | 31.81 | 31.87 | 9,795 | +0.18(+0.55%) |
Aug 16, 2024 | 31.53 | 31.69 | 31.53 | 31.69 | 2,230 | +0.22(+0.71%) |
Aug 15, 2024 | 31.38 | 31.48 | 31.38 | 31.47 | 10,635 | +0.23(+0.74%) |
Aug 14, 2024 | 31.21 | 31.25 | 31.14 | 31.24 | 3,713 | -0.00(-0.00%) |
Aug 13, 2024 | 31.10 | 31.26 | 31.10 | 31.24 | 4,155 | +0.21(+0.68%) |
Aug 12, 2024 | 31.10 | 31.14 | 31.02 | 31.03 | 2,052 | -0.02(-0.06%) |
Aug 09, 2024 | 31.06 | 31.08 | 30.94 | 31.05 | 16,418 | +0.03(+0.09%) |
Aug 08, 2024 | 30.96 | 31.02 | 30.94 | 31.02 | 5,508 | +0.32(+1.05%) |
Aug 07, 2024 | 30.86 | 30.86 | 30.70 | 30.70 | 159 | -0.12(-0.40%) |
Aug 06, 2024 | 30.83 | 30.97 | 30.83 | 30.83 | 2,682 | +0.24(+0.80%) |
Aug 05, 2024 | 30.42 | 30.59 | 30.42 | 30.58 | 1,930 | -0.61(-1.95%) |
Aug 02, 2024 | 31.16 | 31.19 | 31.00 | 31.19 | 8,664 | -0.10(-0.32%) |