Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 534 | +0.04(+0.12%) |
Oct 17, 2024 | 35.02 | 35.02 | 34.99 | 35.00 | 581 | +0.01(+0.04%) |
Oct 16, 2024 | 34.84 | 35.03 | 34.84 | 34.98 | 2,403 | +0.13(+0.38%) |
Oct 15, 2024 | 35.02 | 35.05 | 34.85 | 34.85 | 2,112 | -0.08(-0.23%) |
Oct 14, 2024 | 34.92 | 34.95 | 34.92 | 34.93 | 1,740 | +0.16(+0.46%) |
Oct 11, 2024 | 34.68 | 34.78 | 34.65 | 34.77 | 4,899 | +0.25(+0.72%) |
Oct 10, 2024 | 34.56 | 34.56 | 34.48 | 34.52 | 3,442 | -0.05(-0.16%) |
Oct 09, 2024 | 34.31 | 34.57 | 34.31 | 34.57 | 2,220 | +0.29(+0.83%) |
Oct 08, 2024 | 34.37 | 34.37 | 34.29 | 34.29 | 1,063 | -0.11(-0.32%) |
Oct 07, 2024 | 34.57 | 34.57 | 34.39 | 34.40 | 1,755 | -0.15(-0.44%) |
Oct 04, 2024 | 34.56 | 34.56 | 34.37 | 34.55 | 3,780 | +0.11(+0.33%) |
Oct 03, 2024 | 34.55 | 34.55 | 34.39 | 34.44 | 2,378 | -0.13(-0.38%) |
Oct 02, 2024 | 34.51 | 34.57 | 34.50 | 34.57 | 3,823 | -0.02(-0.06%) |
Oct 01, 2024 | 34.48 | 34.59 | 34.48 | 34.59 | 1,754 | +0.08(+0.23%) |
Sep 30, 2024 | 34.31 | 34.51 | 34.31 | 34.51 | 4,546 | +0.13(+0.38%) |
Sep 27, 2024 | 34.44 | 34.44 | 34.38 | 34.38 | 912 | +0.25(+0.73%) |
Sep 26, 2024 | 34.08 | 34.16 | 34.08 | 34.13 | 2,954 | +0.04(+0.12%) |
Sep 25, 2024 | 34.24 | 34.25 | 34.08 | 34.09 | 21,454 | -0.33(-0.95%) |
Sep 24, 2024 | 34.40 | 34.47 | 34.40 | 34.42 | 6,811 | -0.00(-0.00%) |
Sep 23, 2024 | 34.44 | 34.44 | 34.38 | 34.42 | 9,934 | +0.16(+0.46%) |
Sep 20, 2024 | 34.19 | 34.29 | 34.19 | 34.26 | 2,896 | +0.02(+0.07%) |
Sep 19, 2024 | 34.39 | 34.39 | 34.24 | 34.24 | 6,423 | +0.02(+0.06%) |
Sep 18, 2024 | 34.30 | 34.34 | 34.22 | 34.22 | 2,429 | -0.10(-0.29%) |
Sep 17, 2024 | 34.34 | 34.45 | 34.28 | 34.32 | 5,942 | -0.10(-0.29%) |
Sep 16, 2024 | 34.35 | 34.43 | 34.34 | 34.42 | 9,639 | +0.25(+0.73%) |
Sep 13, 2024 | 34.12 | 34.17 | 34.08 | 34.17 | 1,537 | +0.24(+0.70%) |
Sep 12, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 1,882 | +0.08(+0.24%) |
Sep 11, 2024 | 33.75 | 33.85 | 33.51 | 33.85 | 11,691 | -0.21(-0.60%) |
Sep 10, 2024 | 34.11 | 34.11 | 33.93 | 34.06 | 2,117 | -0.04(-0.13%) |
Sep 09, 2024 | 34.00 | 34.17 | 34.00 | 34.10 | 2,771 | +0.30(+0.90%) |
Sep 06, 2024 | 33.85 | 33.85 | 33.79 | 33.80 | 2,445 | -0.22(-0.66%) |
Sep 05, 2024 | 34.19 | 34.20 | 33.99 | 34.02 | 10,805 | -0.20(-0.58%) |
Sep 04, 2024 | 34.27 | 34.42 | 34.09 | 34.22 | 5,090 | +0.06(+0.17%) |
Sep 03, 2024 | 34.10 | 34.30 | 34.10 | 34.16 | 2,808 | -0.11(-0.31%) |
Aug 30, 2024 | 33.96 | 34.27 | 33.96 | 34.27 | 1,473 | +0.20(+0.58%) |
Aug 29, 2024 | 34.06 | 34.07 | 34.06 | 34.07 | 764 | +0.12(+0.35%) |
Aug 28, 2024 | 34.09 | 34.09 | 33.93 | 33.95 | 7,904 | -0.04(-0.12%) |
Aug 27, 2024 | 33.94 | 34.00 | 33.93 | 33.99 | 8,011 | -0.01(-0.02%) |
Aug 26, 2024 | 33.87 | 34.09 | 33.87 | 34.00 | 8,974 | +0.17(+0.50%) |
Aug 23, 2024 | 33.79 | 33.83 | 33.72 | 33.83 | 2,388 | +0.29(+0.85%) |
Aug 22, 2024 | 33.57 | 33.60 | 33.47 | 33.55 | 4,083 | -0.06(-0.18%) |
Aug 21, 2024 | 33.56 | 33.64 | 33.55 | 33.61 | 10,063 | +0.13(+0.40%) |
Aug 20, 2024 | 33.50 | 33.50 | 33.48 | 33.48 | 2,028 | -0.08(-0.24%) |
Aug 19, 2024 | 33.61 | 33.61 | 33.55 | 33.56 | 5,999 | +0.16(+0.49%) |
Aug 16, 2024 | 33.30 | 33.44 | 33.26 | 33.39 | 6,634 | +0.11(+0.32%) |
Aug 15, 2024 | 33.26 | 33.30 | 33.24 | 33.29 | 1,435 | +0.22(+0.66%) |
Aug 14, 2024 | 32.95 | 33.17 | 32.95 | 33.07 | 7,344 | +0.04(+0.12%) |
Aug 13, 2024 | 32.80 | 33.03 | 32.80 | 33.03 | 13,660 | +0.34(+1.04%) |
Aug 12, 2024 | 32.72 | 32.82 | 32.67 | 32.69 | 3,409 | -0.07(-0.22%) |
Aug 09, 2024 | 32.70 | 32.76 | 32.68 | 32.76 | 3,101 | -0.06(-0.19%) |
Aug 08, 2024 | 32.35 | 32.82 | 32.35 | 32.82 | 13,096 | +0.43(+1.32%) |
Aug 07, 2024 | 32.72 | 32.74 | 32.39 | 32.39 | 3,287 | +0.02(+0.06%) |
Aug 06, 2024 | 32.45 | 32.66 | 32.37 | 32.37 | 22,145 | +0.15(+0.46%) |
Aug 05, 2024 | 32.41 | 32.47 | 32.19 | 32.23 | 4,795 | -0.81(-2.46%) |
Aug 02, 2024 | 32.84 | 33.04 | 32.84 | 33.04 | 1,317 | +0.05(+0.16%) |