Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 34.51 | 34.51 | 34.06 | 34.10 | 86,994 | -0.28(-0.81%) |
Oct 24, 2024 | 34.45 | 34.47 | 34.27 | 34.38 | 135,674 | +0.03(+0.09%) |
Oct 23, 2024 | 34.31 | 34.43 | 34.19 | 34.35 | 72,037 | +0.02(+0.06%) |
Oct 22, 2024 | 34.30 | 34.43 | 34.17 | 34.33 | 125,764 | -0.03(-0.09%) |
Oct 21, 2024 | 34.59 | 34.70 | 34.28 | 34.36 | 198,403 | -0.21(-0.61%) |
Oct 18, 2024 | 34.49 | 34.58 | 34.36 | 34.57 | 225,022 | +0.08(+0.23%) |
Oct 17, 2024 | 34.65 | 34.72 | 34.47 | 34.49 | 133,841 | -0.07(-0.20%) |
Oct 16, 2024 | 34.34 | 34.65 | 34.30 | 34.56 | 77,547 | +0.38(+1.11%) |
Oct 15, 2024 | 34.25 | 34.37 | 34.15 | 34.18 | 82,597 | -0.21(-0.61%) |
Oct 14, 2024 | 34.17 | 34.41 | 34.17 | 34.39 | 108,183 | +0.25(+0.73%) |
Oct 11, 2024 | 33.80 | 34.17 | 33.80 | 34.14 | 82,390 | +0.31(+0.92%) |
Oct 10, 2024 | 33.84 | 33.95 | 33.78 | 33.83 | 63,864 | -0.01(-0.03%) |
Oct 09, 2024 | 33.67 | 33.90 | 33.66 | 33.84 | 98,410 | +0.06(+0.18%) |
Oct 08, 2024 | 33.97 | 33.97 | 33.69 | 33.78 | 121,227 | -0.17(-0.50%) |
Oct 07, 2024 | 34.23 | 34.23 | 33.84 | 33.95 | 117,722 | -0.28(-0.82%) |
Oct 04, 2024 | 34.16 | 34.26 | 34.01 | 34.23 | 88,617 | +0.18(+0.53%) |
Oct 03, 2024 | 33.90 | 34.13 | 33.83 | 34.05 | 92,353 | +0.12(+0.35%) |
Oct 02, 2024 | 33.77 | 33.96 | 33.71 | 33.93 | 211,772 | +0.16(+0.47%) |
Oct 01, 2024 | 33.53 | 33.81 | 33.44 | 33.77 | 95,151 | +0.17(+0.51%) |
Sep 30, 2024 | 33.49 | 33.62 | 33.31 | 33.60 | 262,606 | +0.15(+0.45%) |
Sep 27, 2024 | 33.31 | 33.53 | 33.27 | 33.45 | 300,051 | +0.25(+0.75%) |
Sep 26, 2024 | 33.56 | 33.63 | 33.13 | 33.20 | 106,736 | -0.46(-1.37%) |
Sep 25, 2024 | 33.72 | 33.76 | 33.55 | 33.66 | 126,314 | +0.00(+0.00%) |
Sep 24, 2024 | 33.81 | 33.84 | 33.62 | 33.66 | 101,754 | -0.04(-0.12%) |
Sep 23, 2024 | 33.41 | 33.71 | 33.41 | 33.70 | 143,970 | +0.36(+1.07%) |
Sep 20, 2024 | 33.20 | 33.41 | 33.12 | 33.34 | 152,924 | +0.20(+0.60%) |
Sep 19, 2024 | 33.40 | 33.52 | 33.14 | 33.15 | 87,970 | -0.05(-0.15%) |
Sep 18, 2024 | 33.32 | 33.50 | 33.13 | 33.20 | 82,895 | -0.09(-0.27%) |
Sep 17, 2024 | 33.33 | 33.43 | 33.19 | 33.29 | 378,250 | -0.05(-0.15%) |
Sep 16, 2024 | 33.10 | 33.34 | 33.09 | 33.33 | 167,299 | +0.33(+0.99%) |
Sep 13, 2024 | 32.76 | 33.01 | 32.66 | 33.01 | 75,652 | +0.43(+1.31%) |
Sep 12, 2024 | 32.53 | 32.63 | 32.40 | 32.58 | 219,690 | +0.19(+0.58%) |
Sep 11, 2024 | 32.35 | 32.45 | 32.04 | 32.39 | 194,752 | -0.01(-0.03%) |
Sep 10, 2024 | 32.37 | 32.48 | 32.18 | 32.40 | 267,819 | +0.08(+0.25%) |
Sep 09, 2024 | 32.42 | 32.42 | 32.23 | 32.32 | 274,591 | +0.07(+0.21%) |
Sep 06, 2024 | 32.63 | 32.74 | 32.22 | 32.25 | 214,100 | -0.30(-0.91%) |
Sep 05, 2024 | 32.69 | 32.71 | 32.48 | 32.55 | 170,940 | +0.03(+0.09%) |
Sep 04, 2024 | 32.63 | 32.79 | 32.45 | 32.52 | 246,613 | -0.08(-0.24%) |
Sep 03, 2024 | 32.59 | 32.68 | 32.35 | 32.60 | 144,917 | -0.15(-0.45%) |
Aug 30, 2024 | 32.46 | 32.78 | 32.46 | 32.75 | 103,745 | +0.25(+0.76%) |
Aug 29, 2024 | 32.34 | 32.56 | 32.16 | 32.50 | 112,859 | +0.24(+0.74%) |
Aug 28, 2024 | 32.40 | 32.47 | 32.19 | 32.26 | 149,142 | -0.11(-0.34%) |
Aug 27, 2024 | 32.53 | 32.55 | 32.37 | 32.37 | 109,564 | -0.23(-0.70%) |
Aug 26, 2024 | 32.55 | 32.74 | 32.53 | 32.60 | 138,302 | +0.15(+0.46%) |
Aug 23, 2024 | 32.29 | 32.51 | 32.29 | 32.45 | 120,985 | +0.26(+0.80%) |
Aug 22, 2024 | 32.20 | 32.30 | 32.16 | 32.20 | 110,102 | +0.03(+0.09%) |
Aug 21, 2024 | 32.12 | 32.25 | 32.10 | 32.17 | 65,675 | +0.07(+0.22%) |
Aug 20, 2024 | 32.29 | 32.33 | 32.02 | 32.10 | 206,029 | -0.21(-0.64%) |
Aug 19, 2024 | 32.12 | 32.37 | 32.12 | 32.30 | 171,969 | +0.19(+0.59%) |
Aug 16, 2024 | 31.86 | 32.15 | 31.86 | 32.12 | 126,596 | +0.18(+0.56%) |
Aug 15, 2024 | 31.86 | 32.02 | 31.76 | 31.94 | 96,497 | +0.11(+0.34%) |
Aug 14, 2024 | 31.60 | 31.91 | 31.54 | 31.83 | 172,497 | +0.28(+0.88%) |
Aug 13, 2024 | 31.47 | 31.58 | 31.33 | 31.55 | 96,468 | +0.12(+0.38%) |
Aug 12, 2024 | 31.51 | 31.55 | 31.38 | 31.43 | 99,694 | -0.08(-0.25%) |
Aug 09, 2024 | 31.68 | 31.68 | 31.35 | 31.51 | 139,368 | -0.15(-0.47%) |
Aug 08, 2024 | 31.34 | 31.78 | 31.22 | 31.66 | 276,968 | +0.41(+1.30%) |
Aug 07, 2024 | 31.54 | 31.76 | 31.23 | 31.25 | 459,314 | +0.09(+0.29%) |
Aug 06, 2024 | 30.75 | 31.42 | 30.63 | 31.16 | 160,777 | +0.53(+1.71%) |
Aug 05, 2024 | 30.90 | 30.90 | 30.41 | 30.64 | 231,387 | -0.73(-2.34%) |
Aug 02, 2024 | 31.67 | 31.73 | 31.11 | 31.37 | 205,216 | -0.36(-1.12%) |