Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 34.91 | 35.03 | 34.73 | 35.03 | 7,710 | +0.25(+0.72%) |
Oct 16, 2024 | 34.50 | 34.78 | 34.50 | 34.78 | 5,393 | +0.19(+0.55%) |
Oct 15, 2024 | 35.03 | 35.09 | 34.52 | 34.59 | 20,484 | -0.17(-0.49%) |
Oct 14, 2024 | 35.00 | 35.14 | 34.71 | 34.76 | 7,794 | +0.03(+0.09%) |
Oct 11, 2024 | 34.79 | 34.79 | 34.47 | 34.73 | 9,944 | +0.27(+0.78%) |
Oct 10, 2024 | 34.35 | 34.53 | 34.33 | 34.46 | 12,735 | -0.29(-0.83%) |
Oct 09, 2024 | 34.46 | 34.75 | 34.36 | 34.75 | 8,321 | +0.43(+1.25%) |
Oct 08, 2024 | 34.51 | 34.79 | 34.32 | 34.32 | 15,672 | -0.40(-1.14%) |
Oct 07, 2024 | 34.77 | 34.81 | 34.63 | 34.72 | 3,380 | +0.10(+0.27%) |
Oct 04, 2024 | 34.05 | 34.62 | 33.98 | 34.62 | 57,790 | +0.64(+1.88%) |
Oct 03, 2024 | 33.99 | 34.00 | 33.70 | 33.98 | 19,963 | +0.25(+0.74%) |
Oct 02, 2024 | 33.73 | 33.90 | 33.72 | 33.73 | 6,090 | -0.01(-0.03%) |
Oct 01, 2024 | 33.54 | 33.74 | 33.44 | 33.74 | 17,259 | -0.23(-0.68%) |
Sep 30, 2024 | 33.52 | 33.97 | 33.52 | 33.97 | 14,286 | +0.24(+0.71%) |
Sep 27, 2024 | 33.41 | 33.89 | 33.41 | 33.73 | 24,838 | -0.16(-0.47%) |
Sep 26, 2024 | 33.83 | 34.16 | 33.73 | 33.89 | 33,636 | +0.22(+0.64%) |
Sep 25, 2024 | 33.61 | 33.67 | 33.61 | 33.67 | 1,669 | -0.06(-0.17%) |
Sep 24, 2024 | 33.84 | 33.84 | 33.40 | 33.73 | 60,170 | -0.06(-0.18%) |
Sep 23, 2024 | 33.82 | 33.82 | 33.47 | 33.79 | 4,435 | +0.49(+1.46%) |
Sep 20, 2024 | 33.42 | 33.49 | 33.23 | 33.30 | 15,032 | +0.00(+0.00%) |
Sep 19, 2024 | 33.33 | 33.33 | 33.02 | 33.30 | 29,492 | -0.01(-0.02%) |
Sep 18, 2024 | 33.27 | 33.45 | 33.12 | 33.31 | 4,678 | -0.37(-1.10%) |
Sep 17, 2024 | 33.44 | 33.68 | 33.33 | 33.68 | 4,647 | +0.20(+0.59%) |
Sep 16, 2024 | 33.40 | 33.57 | 33.23 | 33.48 | 4,288 | -0.11(-0.33%) |
Sep 13, 2024 | 33.35 | 33.59 | 33.07 | 33.59 | 69,395 | +0.12(+0.35%) |
Sep 12, 2024 | 33.37 | 33.60 | 33.35 | 33.47 | 6,094 | -0.11(-0.32%) |
Sep 11, 2024 | 33.35 | 33.62 | 33.35 | 33.58 | 5,111 | -0.02(-0.06%) |
Sep 10, 2024 | 33.62 | 33.67 | 33.60 | 33.60 | 11,224 | -0.12(-0.36%) |
Sep 09, 2024 | 34.09 | 34.09 | 33.54 | 33.72 | 8,928 | -0.08(-0.23%) |
Sep 06, 2024 | 33.79 | 33.95 | 33.40 | 33.80 | 4,329 | -0.02(-0.06%) |
Sep 05, 2024 | 33.74 | 34.00 | 33.74 | 33.82 | 3,421 | +0.17(+0.50%) |
Sep 04, 2024 | 34.01 | 34.03 | 33.60 | 33.65 | 27,940 | -0.43(-1.26%) |
Sep 03, 2024 | 34.07 | 34.11 | 33.73 | 34.08 | 45,710 | +0.10(+0.30%) |
Aug 30, 2024 | 34.00 | 34.05 | 33.75 | 33.98 | 3,290 | +0.14(+0.40%) |
Aug 29, 2024 | 33.62 | 33.84 | 33.62 | 33.84 | 1,543 | +0.07(+0.21%) |
Aug 28, 2024 | 33.74 | 33.77 | 33.74 | 33.77 | 2,210 | +0.05(+0.15%) |
Aug 27, 2024 | 33.72 | 33.91 | 33.58 | 33.72 | 5,784 | -0.22(-0.64%) |
Aug 26, 2024 | 33.77 | 33.94 | 33.50 | 33.94 | 16,812 | +0.13(+0.38%) |
Aug 23, 2024 | 34.13 | 34.17 | 33.56 | 33.81 | 3,811 | -0.04(-0.12%) |
Aug 22, 2024 | 34.09 | 34.09 | 33.67 | 33.85 | 8,412 | +0.15(+0.45%) |
Aug 21, 2024 | 33.76 | 33.80 | 33.55 | 33.70 | 5,455 | -0.19(-0.57%) |
Aug 20, 2024 | 33.80 | 34.28 | 33.69 | 33.89 | 37,046 | -0.13(-0.39%) |
Aug 19, 2024 | 33.74 | 34.29 | 33.74 | 34.02 | 4,644 | +0.00(+0.00%) |
Aug 16, 2024 | 33.83 | 34.02 | 33.75 | 34.02 | 2,144 | +0.08(+0.23%) |
Aug 15, 2024 | 34.18 | 34.19 | 33.72 | 33.95 | 27,773 | -0.00(-0.00%) |
Aug 14, 2024 | 33.80 | 34.10 | 33.80 | 33.95 | 8,642 | +0.05(+0.15%) |
Aug 13, 2024 | 33.99 | 34.21 | 33.76 | 33.89 | 5,093 | -0.17(-0.51%) |
Aug 12, 2024 | 34.04 | 34.38 | 33.94 | 34.07 | 7,049 | -0.12(-0.35%) |
Aug 09, 2024 | 33.84 | 34.28 | 33.84 | 34.19 | 4,743 | -0.05(-0.14%) |
Aug 08, 2024 | 34.25 | 34.48 | 34.10 | 34.23 | 9,044 | +0.17(+0.50%) |
Aug 07, 2024 | 33.93 | 34.09 | 33.79 | 34.06 | 5,969 | +0.27(+0.79%) |
Aug 06, 2024 | 33.69 | 33.94 | 33.61 | 33.80 | 7,148 | +0.48(+1.43%) |
Aug 05, 2024 | 33.14 | 33.73 | 32.96 | 33.32 | 25,633 | -0.36(-1.06%) |
Aug 02, 2024 | 33.65 | 33.92 | 33.30 | 33.68 | 117,901 | -0.22(-0.65%) |