Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 33.90 | 33.90 | 33.62 | 33.79 | 191,253 | -0.01(-0.03%) |
Oct 17, 2024 | 33.99 | 33.99 | 33.78 | 33.80 | 312,193 | -0.27(-0.79%) |
Oct 16, 2024 | 33.86 | 34.08 | 33.85 | 34.07 | 216,170 | +0.35(+1.04%) |
Oct 15, 2024 | 33.91 | 34.03 | 33.69 | 33.72 | 373,074 | -0.43(-1.26%) |
Oct 14, 2024 | 33.92 | 34.17 | 33.86 | 34.15 | 355,089 | +0.20(+0.59%) |
Oct 11, 2024 | 33.67 | 34.00 | 33.65 | 33.95 | 1,247,231 | +0.23(+0.68%) |
Oct 10, 2024 | 33.69 | 33.85 | 33.62 | 33.72 | 246,567 | -0.07(-0.21%) |
Oct 09, 2024 | 33.53 | 33.80 | 33.51 | 33.79 | 219,887 | +0.20(+0.60%) |
Oct 08, 2024 | 33.71 | 33.73 | 33.47 | 33.59 | 224,329 | -0.15(-0.44%) |
Oct 07, 2024 | 33.77 | 33.90 | 33.61 | 33.74 | 331,153 | -0.09(-0.27%) |
Oct 04, 2024 | 33.84 | 33.88 | 33.60 | 33.83 | 364,218 | +0.30(+0.89%) |
Oct 03, 2024 | 33.30 | 33.55 | 33.19 | 33.53 | 273,808 | +0.20(+0.60%) |
Oct 02, 2024 | 33.36 | 33.41 | 33.20 | 33.33 | 264,528 | -0.04(-0.12%) |
Oct 01, 2024 | 33.25 | 33.45 | 33.10 | 33.37 | 327,966 | +0.07(+0.21%) |
Sep 30, 2024 | 33.13 | 33.31 | 33.00 | 33.30 | 212,989 | +0.09(+0.27%) |
Sep 27, 2024 | 33.10 | 33.34 | 33.10 | 33.21 | 422,361 | +0.25(+0.76%) |
Sep 26, 2024 | 33.02 | 33.19 | 32.89 | 32.96 | 301,787 | +0.01(+0.03%) |
Sep 25, 2024 | 33.22 | 33.27 | 32.92 | 32.95 | 207,266 | -0.32(-0.96%) |
Sep 24, 2024 | 33.42 | 33.42 | 33.20 | 33.27 | 199,233 | -0.01(-0.03%) |
Sep 23, 2024 | 33.18 | 33.36 | 33.15 | 33.28 | 225,434 | +0.14(+0.42%) |
Sep 20, 2024 | 33.12 | 33.22 | 32.98 | 33.14 | 172,462 | -0.18(-0.54%) |
Sep 19, 2024 | 33.44 | 33.46 | 33.19 | 33.32 | 169,408 | +0.39(+1.18%) |
Sep 18, 2024 | 32.97 | 33.29 | 32.82 | 32.93 | 360,606 | -0.02(-0.06%) |
Sep 17, 2024 | 32.86 | 33.10 | 32.79 | 32.95 | 206,314 | +0.16(+0.49%) |
Sep 16, 2024 | 32.81 | 32.93 | 32.66 | 32.79 | 144,844 | +0.21(+0.64%) |
Sep 13, 2024 | 32.30 | 32.65 | 32.28 | 32.58 | 220,551 | +0.42(+1.31%) |
Sep 12, 2024 | 32.00 | 32.18 | 31.75 | 32.16 | 253,392 | +0.33(+1.04%) |
Sep 11, 2024 | 31.81 | 31.86 | 31.24 | 31.83 | 261,801 | -0.06(-0.19%) |
Sep 10, 2024 | 32.02 | 32.02 | 31.63 | 31.89 | 188,570 | -0.02(-0.06%) |
Sep 09, 2024 | 31.85 | 32.14 | 31.85 | 31.91 | 128,406 | +0.14(+0.44%) |
Sep 06, 2024 | 32.07 | 32.35 | 31.74 | 31.77 | 186,080 | -0.22(-0.69%) |
Sep 05, 2024 | 32.42 | 32.42 | 31.91 | 31.99 | 332,505 | -0.37(-1.14%) |
Sep 04, 2024 | 32.58 | 32.62 | 32.30 | 32.36 | 208,425 | -0.27(-0.83%) |
Sep 03, 2024 | 32.94 | 33.06 | 32.53 | 32.63 | 164,787 | -0.51(-1.54%) |
Aug 30, 2024 | 32.97 | 33.15 | 32.79 | 33.14 | 264,500 | +0.20(+0.61%) |
Aug 29, 2024 | 33.00 | 33.12 | 32.68 | 32.94 | 526,779 | +0.09(+0.27%) |
Aug 28, 2024 | 32.81 | 32.99 | 32.71 | 32.85 | 252,748 | -0.05(-0.16%) |
Aug 27, 2024 | 32.99 | 32.99 | 32.82 | 32.90 | 366,452 | -0.12(-0.36%) |
Aug 26, 2024 | 33.21 | 33.33 | 32.99 | 33.02 | 318,970 | -0.01(-0.03%) |
Aug 23, 2024 | 32.55 | 33.05 | 32.52 | 33.03 | 834,767 | +0.65(+2.00%) |
Aug 22, 2024 | 32.38 | 32.53 | 32.29 | 32.38 | 554,874 | +0.06(+0.19%) |
Aug 21, 2024 | 32.23 | 32.41 | 32.21 | 32.32 | 243,790 | +0.29(+0.90%) |
Aug 20, 2024 | 32.35 | 32.35 | 32.03 | 32.03 | 152,300 | -0.28(-0.87%) |
Aug 19, 2024 | 32.01 | 32.33 | 32.01 | 32.31 | 189,691 | +0.33(+1.03%) |
Aug 16, 2024 | 31.89 | 32.01 | 31.81 | 31.98 | 203,083 | +0.05(+0.16%) |
Aug 15, 2024 | 31.83 | 31.95 | 31.69 | 31.93 | 225,365 | +0.38(+1.21%) |
Aug 14, 2024 | 31.56 | 31.64 | 31.47 | 31.55 | 262,281 | +0.06(+0.18%) |
Aug 13, 2024 | 31.40 | 31.54 | 31.28 | 31.49 | 347,281 | +0.18(+0.57%) |
Aug 12, 2024 | 31.49 | 31.49 | 31.26 | 31.31 | 227,589 | -0.16(-0.51%) |
Aug 09, 2024 | 31.43 | 31.54 | 31.19 | 31.47 | 124,506 | +0.16(+0.51%) |
Aug 08, 2024 | 30.82 | 31.31 | 30.79 | 31.31 | 338,843 | +0.64(+2.07%) |
Aug 07, 2024 | 31.26 | 31.32 | 30.63 | 30.67 | 1,599,726 | -0.28(-0.90%) |
Aug 06, 2024 | 30.75 | 31.37 | 30.69 | 30.95 | 305,659 | +0.22(+0.71%) |
Aug 05, 2024 | 30.59 | 31.01 | 30.47 | 30.73 | 3,169,833 | -0.77(-2.44%) |
Aug 02, 2024 | 31.83 | 31.83 | 31.17 | 31.50 | 348,373 | -0.58(-1.80%) |