Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 33.58 | 33.87 | 33.58 | 33.76 | 9,562 | +0.02(+0.06%) |
Oct 17, 2024 | 33.83 | 33.85 | 33.63 | 33.74 | 16,230 | -0.06(-0.18%) |
Oct 16, 2024 | 33.74 | 33.91 | 33.74 | 33.80 | 90,263 | -0.15(-0.44%) |
Oct 15, 2024 | 34.10 | 34.20 | 33.89 | 33.95 | 10,786 | -0.37(-1.08%) |
Oct 14, 2024 | 34.20 | 34.40 | 33.95 | 34.32 | 11,657 | +0.26(+0.76%) |
Oct 11, 2024 | 34.04 | 34.12 | 33.97 | 34.06 | 14,427 | +0.18(+0.53%) |
Oct 10, 2024 | 33.41 | 34.01 | 33.41 | 33.88 | 21,516 | +1.17(+3.58%) |
Oct 09, 2024 | 32.57 | 32.90 | 32.57 | 32.71 | 12,660 | +0.10(+0.31%) |
Oct 08, 2024 | 32.44 | 32.61 | 32.21 | 32.61 | 13,597 | +0.23(+0.70%) |
Oct 07, 2024 | 32.64 | 32.64 | 32.12 | 32.38 | 79,006 | -1.30(-3.85%) |
Oct 04, 2024 | 33.28 | 33.68 | 33.27 | 33.68 | 12,482 | +0.24(+0.72%) |
Oct 03, 2024 | 33.54 | 33.54 | 33.40 | 33.44 | 10,640 | -0.29(-0.86%) |
Oct 02, 2024 | 33.65 | 33.90 | 33.61 | 33.73 | 15,892 | -0.40(-1.17%) |
Oct 01, 2024 | 34.20 | 34.32 | 34.11 | 34.13 | 8,562 | -0.39(-1.13%) |
Sep 30, 2024 | 34.62 | 34.90 | 34.41 | 34.52 | 16,339 | -0.44(-1.26%) |
Sep 27, 2024 | 35.00 | 35.00 | 34.84 | 34.96 | 7,104 | +0.12(+0.36%) |
Sep 26, 2024 | 34.55 | 34.86 | 34.50 | 34.84 | 12,682 | -0.13(-0.39%) |
Sep 25, 2024 | 35.01 | 35.01 | 34.77 | 34.97 | 25,964 | +0.27(+0.78%) |
Sep 24, 2024 | 34.46 | 34.91 | 34.46 | 34.70 | 12,017 | +0.45(+1.31%) |
Sep 23, 2024 | 34.01 | 34.26 | 34.01 | 34.25 | 11,001 | +0.04(+0.12%) |
Sep 20, 2024 | 34.44 | 34.44 | 34.08 | 34.21 | 9,740 | -0.03(-0.09%) |
Sep 19, 2024 | 34.22 | 34.28 | 34.19 | 34.24 | 9,272 | +0.10(+0.29%) |
Sep 18, 2024 | 34.18 | 34.44 | 34.06 | 34.14 | 55,852 | -0.10(-0.29%) |
Sep 17, 2024 | 34.50 | 34.59 | 34.16 | 34.24 | 15,482 | -0.26(-0.75%) |
Sep 16, 2024 | 33.91 | 34.50 | 33.91 | 34.50 | 9,341 | +0.38(+1.11%) |
Sep 13, 2024 | 34.15 | 34.34 | 34.03 | 34.12 | 21,864 | +0.10(+0.29%) |
Sep 12, 2024 | 33.80 | 34.02 | 33.80 | 34.02 | 14,500 | +0.21(+0.62%) |
Sep 11, 2024 | 33.95 | 33.95 | 33.69 | 33.81 | 22,481 | -0.34(-1.00%) |
Sep 10, 2024 | 34.08 | 34.15 | 33.82 | 34.15 | 17,867 | +0.15(+0.44%) |
Sep 09, 2024 | 34.02 | 34.09 | 33.78 | 34.00 | 16,620 | +0.15(+0.44%) |
Sep 06, 2024 | 34.22 | 34.37 | 33.85 | 33.85 | 11,504 | -0.73(-2.11%) |
Sep 05, 2024 | 34.69 | 34.69 | 34.44 | 34.58 | 9,953 | +0.26(+0.76%) |
Sep 04, 2024 | 34.28 | 34.47 | 34.20 | 34.32 | 12,154 | +0.00(+0.00%) |
Sep 03, 2024 | 34.19 | 34.48 | 34.13 | 34.32 | 8,666 | +0.25(+0.73%) |
Aug 30, 2024 | 34.11 | 34.22 | 33.89 | 34.07 | 32,665 | -0.21(-0.61%) |
Aug 29, 2024 | 34.23 | 34.38 | 34.23 | 34.28 | 26,488 | -0.40(-1.14%) |
Aug 28, 2024 | 34.59 | 34.79 | 34.58 | 34.68 | 29,580 | +0.48(+1.39%) |
Aug 27, 2024 | 34.22 | 34.25 | 34.18 | 34.20 | 7,473 | +0.11(+0.32%) |
Aug 26, 2024 | 34.06 | 34.28 | 34.05 | 34.09 | 67,920 | -0.71(-2.04%) |
Aug 23, 2024 | 34.37 | 34.80 | 34.34 | 34.80 | 36,610 | +0.85(+2.52%) |
Aug 22, 2024 | 33.85 | 34.13 | 33.85 | 33.95 | 19,996 | +1.38(+4.22%) |
Aug 21, 2024 | 32.69 | 32.88 | 32.45 | 32.57 | 49,648 | +0.03(+0.09%) |
Aug 20, 2024 | 32.09 | 32.54 | 32.09 | 32.54 | 52,904 | +0.56(+1.74%) |
Aug 19, 2024 | 31.80 | 32.00 | 31.80 | 31.98 | 14,324 | +0.33(+1.05%) |
Aug 16, 2024 | 31.50 | 31.65 | 31.46 | 31.65 | 8,013 | +0.46(+1.47%) |
Aug 15, 2024 | 30.89 | 31.32 | 30.89 | 31.19 | 11,450 | +0.37(+1.20%) |
Aug 14, 2024 | 30.64 | 30.84 | 30.50 | 30.82 | 14,744 | +0.47(+1.55%) |
Aug 13, 2024 | 29.98 | 30.35 | 29.98 | 30.35 | 46,311 | +0.26(+0.86%) |
Aug 12, 2024 | 30.04 | 30.10 | 29.95 | 30.09 | 23,255 | -0.01(-0.03%) |
Aug 09, 2024 | 29.81 | 30.15 | 29.81 | 30.10 | 56,073 | +0.25(+0.84%) |
Aug 08, 2024 | 29.71 | 29.97 | 29.64 | 29.85 | 31,437 | +0.30(+1.02%) |
Aug 07, 2024 | 29.70 | 29.81 | 29.51 | 29.55 | 45,088 | -0.04(-0.13%) |
Aug 06, 2024 | 29.43 | 29.65 | 29.25 | 29.59 | 47,050 | +0.27(+0.91%) |
Aug 05, 2024 | 29.43 | 29.50 | 29.00 | 29.32 | 83,967 | -0.83(-2.75%) |
Aug 02, 2024 | 30.02 | 30.21 | 29.95 | 30.15 | 98,744 | -0.57(-1.86%) |