Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 35.04 | 35.10 | 35.03 | 35.10 | 1,407 | +0.38(+1.09%) |
Oct 10, 2024 | 34.78 | 34.81 | 34.62 | 34.72 | 1,974 | -0.26(-0.74%) |
Oct 09, 2024 | 34.89 | 35.11 | 34.87 | 34.98 | 4,371 | +0.05(+0.14%) |
Oct 08, 2024 | 34.74 | 35.01 | 34.63 | 34.93 | 5,121 | -0.26(-0.75%) |
Oct 07, 2024 | 35.06 | 35.19 | 34.95 | 35.19 | 2,773 | -0.18(-0.51%) |
Oct 04, 2024 | 35.16 | 35.37 | 35.16 | 35.37 | 1,065 | +0.27(+0.78%) |
Oct 03, 2024 | 35.01 | 35.27 | 35.01 | 35.10 | 1,619 | -0.34(-0.95%) |
Oct 02, 2024 | 35.57 | 35.57 | 35.44 | 35.44 | 994 | -0.11(-0.32%) |
Oct 01, 2024 | 35.70 | 35.70 | 35.49 | 35.55 | 3,737 | -0.22(-0.61%) |
Sep 30, 2024 | 35.70 | 35.85 | 34.97 | 35.77 | 2,248 | +0.03(+0.10%) |
Sep 27, 2024 | 35.71 | 35.86 | 35.71 | 35.73 | 938 | +0.08(+0.23%) |
Sep 26, 2024 | 35.50 | 35.67 | 35.50 | 35.65 | 1,230 | +0.65(+1.87%) |
Sep 25, 2024 | 35.21 | 35.26 | 35.00 | 35.00 | 2,318 | -0.18(-0.52%) |
Sep 24, 2024 | 35.03 | 35.18 | 35.03 | 35.18 | 742 | +0.43(+1.23%) |
Sep 23, 2024 | 34.76 | 34.76 | 34.58 | 34.75 | 5,807 | -0.05(-0.14%) |
Sep 20, 2024 | 34.83 | 34.83 | 34.80 | 34.80 | 599 | -0.50(-1.42%) |
Sep 19, 2024 | 35.26 | 35.41 | 35.15 | 35.30 | 4,286 | +0.52(+1.50%) |
Sep 18, 2024 | 34.70 | 35.09 | 34.70 | 34.78 | 1,970 | -0.12(-0.33%) |
Sep 17, 2024 | 34.91 | 35.05 | 34.67 | 34.90 | 3,598 | +0.16(+0.45%) |
Sep 16, 2024 | 35.60 | 35.60 | 34.46 | 34.74 | 5,006 | +0.34(+0.98%) |
Sep 13, 2024 | 34.34 | 34.46 | 34.34 | 34.40 | 1,896 | +0.40(+1.18%) |
Sep 12, 2024 | 33.60 | 34.00 | 33.60 | 34.00 | 2,751 | +0.35(+1.03%) |
Sep 11, 2024 | 33.30 | 33.66 | 33.30 | 33.66 | 825 | -0.05(-0.16%) |
Sep 10, 2024 | 33.60 | 33.73 | 33.58 | 33.71 | 3,487 | +0.01(+0.02%) |
Sep 09, 2024 | 33.68 | 33.75 | 33.61 | 33.70 | 7,444 | +0.08(+0.24%) |
Sep 06, 2024 | 33.90 | 33.98 | 33.58 | 33.62 | 1,626 | -0.27(-0.81%) |
Sep 05, 2024 | 33.96 | 33.96 | 33.90 | 33.90 | 1,515 | -0.01(-0.02%) |
Sep 04, 2024 | 33.92 | 34.07 | 33.85 | 33.90 | 2,295 | -0.18(-0.54%) |
Sep 03, 2024 | 34.26 | 34.32 | 34.09 | 34.09 | 1,467 | -0.49(-1.43%) |
Aug 30, 2024 | 34.44 | 34.58 | 34.44 | 34.58 | 1,551 | +0.22(+0.64%) |
Aug 29, 2024 | 34.48 | 34.58 | 34.36 | 34.36 | 3,249 | -0.03(-0.09%) |
Aug 28, 2024 | 34.38 | 34.46 | 34.27 | 34.39 | 3,307 | -0.12(-0.34%) |
Aug 27, 2024 | 34.48 | 34.72 | 34.45 | 34.51 | 3,784 | +0.06(+0.17%) |
Aug 26, 2024 | 34.57 | 34.82 | 34.45 | 34.45 | 9,371 | -0.01(-0.03%) |
Aug 23, 2024 | 33.90 | 34.46 | 33.85 | 34.46 | 3,360 | +0.76(+2.27%) |
Aug 22, 2024 | 33.92 | 33.92 | 33.65 | 33.70 | 2,265 | -0.15(-0.44%) |
Aug 21, 2024 | 33.53 | 33.99 | 33.53 | 33.85 | 1,759 | +0.32(+0.96%) |
Aug 20, 2024 | 33.49 | 33.52 | 33.44 | 33.52 | 941 | -0.02(-0.07%) |
Aug 19, 2024 | 33.30 | 33.63 | 33.30 | 33.55 | 3,973 | +0.38(+1.14%) |
Aug 16, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 214 | +0.07(+0.21%) |
Aug 15, 2024 | 33.04 | 33.17 | 33.04 | 33.10 | 3,574 | +0.40(+1.23%) |
Aug 14, 2024 | 32.70 | 32.75 | 32.62 | 32.70 | 1,812 | +0.07(+0.20%) |
Aug 13, 2024 | 32.38 | 32.63 | 32.38 | 32.63 | 1,038 | +0.40(+1.24%) |
Aug 12, 2024 | 32.34 | 32.35 | 32.21 | 32.23 | 2,049 | -0.15(-0.46%) |
Aug 09, 2024 | 32.29 | 32.38 | 32.29 | 32.38 | 927 | -0.04(-0.13%) |
Aug 08, 2024 | 32.21 | 32.42 | 32.21 | 32.42 | 742 | +0.36(+1.13%) |
Aug 07, 2024 | 32.47 | 32.47 | 32.02 | 32.06 | 1,906 | -0.32(-0.98%) |
Aug 06, 2024 | 31.95 | 32.56 | 31.95 | 32.38 | 1,501 | +0.30(+0.95%) |
Aug 05, 2024 | 31.05 | 32.19 | 31.05 | 32.07 | 7,388 | -0.91(-2.75%) |
Aug 02, 2024 | 32.99 | 33.02 | 32.64 | 32.98 | 2,793 | -0.59(-1.75%) |