Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 33.32 | 33.32 | 33.13 | 33.25 | 3,121 | +0.20(+0.61%) |
Oct 17, 2024 | 33.12 | 33.18 | 33.03 | 33.04 | 4,449 | +0.11(+0.35%) |
Oct 16, 2024 | 32.97 | 32.97 | 32.91 | 32.93 | 2,023 | +0.01(+0.03%) |
Oct 15, 2024 | 33.32 | 33.32 | 32.90 | 32.92 | 2,791 | -0.50(-1.51%) |
Oct 14, 2024 | 33.23 | 33.42 | 33.23 | 33.42 | 3,190 | +0.12(+0.37%) |
Oct 11, 2024 | 33.17 | 33.30 | 33.17 | 33.30 | 1,886 | +0.23(+0.69%) |
Oct 10, 2024 | 33.14 | 33.14 | 32.97 | 33.07 | 3,747 | -0.15(-0.46%) |
Oct 09, 2024 | 33.25 | 33.25 | 33.08 | 33.23 | 8,626 | +0.12(+0.37%) |
Oct 08, 2024 | 33.11 | 33.12 | 33.02 | 33.10 | 3,394 | -0.01(-0.04%) |
Oct 07, 2024 | 33.19 | 33.21 | 33.06 | 33.12 | 4,460 | -0.16(-0.47%) |
Oct 04, 2024 | 33.05 | 33.27 | 33.05 | 33.27 | 1,550 | +0.10(+0.29%) |
Oct 03, 2024 | 33.35 | 33.35 | 33.17 | 33.18 | 2,002 | -0.42(-1.25%) |
Oct 02, 2024 | 33.57 | 33.60 | 33.55 | 33.60 | 2,853 | -0.17(-0.49%) |
Oct 01, 2024 | 34.03 | 34.03 | 33.57 | 33.76 | 4,277 | -0.34(-0.99%) |
Sep 30, 2024 | 34.29 | 34.29 | 33.97 | 34.10 | 7,000 | -0.26(-0.74%) |
Sep 27, 2024 | 34.46 | 34.52 | 34.35 | 34.36 | 3,631 | -0.06(-0.16%) |
Sep 26, 2024 | 34.22 | 34.43 | 34.17 | 34.41 | 2,532 | +0.80(+2.39%) |
Sep 25, 2024 | 33.73 | 33.73 | 33.61 | 33.61 | 2,310 | -0.09(-0.26%) |
Sep 24, 2024 | 33.60 | 33.70 | 33.57 | 33.70 | 6,564 | +0.30(+0.89%) |
Sep 23, 2024 | 33.34 | 33.41 | 33.34 | 33.40 | 1,458 | +0.12(+0.37%) |
Sep 20, 2024 | 33.51 | 33.51 | 33.28 | 33.28 | 4,363 | -0.58(-1.72%) |
Sep 19, 2024 | 33.83 | 33.91 | 33.81 | 33.86 | 2,585 | +0.51(+1.54%) |
Sep 18, 2024 | 33.55 | 33.61 | 33.33 | 33.34 | 5,890 | -0.13(-0.39%) |
Sep 17, 2024 | 33.68 | 33.68 | 33.44 | 33.48 | 3,273 | -0.22(-0.64%) |
Sep 16, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 143 | +0.22(+0.66%) |
Sep 13, 2024 | 33.56 | 33.56 | 33.44 | 33.47 | 3,023 | +0.10(+0.30%) |
Sep 12, 2024 | 33.14 | 33.37 | 33.14 | 33.37 | 3,863 | +0.19(+0.58%) |
Sep 11, 2024 | 33.11 | 33.18 | 32.91 | 33.18 | 2,702 | +0.14(+0.43%) |
Sep 10, 2024 | 33.15 | 33.15 | 32.94 | 33.04 | 16,146 | -0.21(-0.62%) |
Sep 09, 2024 | 33.16 | 33.35 | 33.16 | 33.24 | 3,009 | +0.09(+0.28%) |
Sep 06, 2024 | 33.58 | 33.63 | 33.15 | 33.15 | 4,065 | -0.35(-1.04%) |
Sep 05, 2024 | 33.61 | 33.61 | 33.49 | 33.50 | 9,565 | -0.28(-0.82%) |
Sep 04, 2024 | 33.68 | 33.77 | 33.68 | 33.77 | 3,135 | -0.08(-0.23%) |
Sep 03, 2024 | 34.23 | 34.23 | 33.85 | 33.85 | 3,688 | -0.54(-1.58%) |
Aug 30, 2024 | 34.42 | 34.42 | 34.32 | 34.39 | 1,872 | +0.06(+0.19%) |
Aug 29, 2024 | 34.35 | 34.49 | 34.33 | 34.33 | 7,852 | +0.19(+0.55%) |
Aug 28, 2024 | 34.21 | 34.23 | 34.04 | 34.14 | 3,101 | -0.15(-0.45%) |
Aug 27, 2024 | 34.12 | 34.30 | 34.12 | 34.30 | 6,830 | +0.13(+0.37%) |
Aug 26, 2024 | 34.14 | 34.22 | 34.14 | 34.17 | 2,897 | -0.08(-0.23%) |
Aug 23, 2024 | 33.86 | 34.25 | 33.86 | 34.25 | 4,364 | +0.55(+1.63%) |
Aug 22, 2024 | 33.97 | 33.97 | 33.70 | 33.70 | 1,929 | -0.18(-0.54%) |
Aug 21, 2024 | 33.66 | 33.89 | 33.66 | 33.88 | 2,463 | +0.32(+0.97%) |
Aug 20, 2024 | 33.46 | 33.60 | 33.46 | 33.56 | 4,211 | +0.07(+0.21%) |
Aug 19, 2024 | 33.31 | 33.50 | 33.31 | 33.49 | 2,666 | +0.37(+1.11%) |
Aug 16, 2024 | 32.99 | 33.12 | 32.98 | 33.12 | 4,011 | +0.23(+0.71%) |
Aug 15, 2024 | 32.85 | 32.92 | 32.81 | 32.89 | 3,999 | +0.23(+0.70%) |
Aug 14, 2024 | 32.57 | 32.66 | 32.57 | 32.66 | 3,246 | +0.24(+0.75%) |
Aug 13, 2024 | 32.07 | 32.42 | 32.07 | 32.42 | 3,102 | +0.44(+1.38%) |
Aug 12, 2024 | 31.89 | 32.02 | 31.89 | 31.98 | 1,205 | -0.08(-0.25%) |
Aug 09, 2024 | 31.91 | 32.05 | 31.91 | 32.05 | 1,569 | +0.16(+0.49%) |
Aug 08, 2024 | 31.72 | 31.90 | 31.72 | 31.90 | 898 | +0.38(+1.22%) |
Aug 07, 2024 | 31.86 | 31.86 | 31.51 | 31.51 | 3,918 | +0.00(+0.01%) |
Aug 06, 2024 | 31.46 | 31.65 | 31.46 | 31.51 | 3,040 | +0.07(+0.24%) |
Aug 05, 2024 | 31.45 | 31.49 | 31.43 | 31.43 | 1,776 | -0.64(-2.01%) |
Aug 02, 2024 | 32.10 | 32.10 | 31.92 | 32.08 | 5,553 | -0.02(-0.07%) |