Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 100 | +0.13(+0.39%) |
Oct 17, 2024 | 34.57 | 34.57 | 34.54 | 34.54 | 822 | +0.01(+0.03%) |
Oct 16, 2024 | 34.36 | 34.53 | 34.22 | 34.53 | 4,607 | +0.17(+0.49%) |
Oct 15, 2024 | 34.46 | 34.46 | 34.36 | 34.36 | 203 | -0.32(-0.92%) |
Oct 14, 2024 | 34.57 | 34.68 | 34.57 | 34.68 | 471 | +0.28(+0.82%) |
Oct 11, 2024 | 34.20 | 34.46 | 34.20 | 34.40 | 2,117 | +0.25(+0.75%) |
Oct 10, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 44 | -0.05(-0.15%) |
Oct 09, 2024 | 33.97 | 34.19 | 33.97 | 34.19 | 8,361 | +0.25(+0.74%) |
Oct 08, 2024 | 33.67 | 33.94 | 33.67 | 33.94 | 5,638 | +0.36(+1.07%) |
Oct 07, 2024 | 33.75 | 33.75 | 33.58 | 33.58 | 841 | -0.34(-1.00%) |
Oct 04, 2024 | 33.81 | 33.92 | 33.67 | 33.92 | 2,684 | +0.31(+0.92%) |
Oct 03, 2024 | 33.58 | 33.61 | 33.58 | 33.61 | 727 | -0.04(-0.11%) |
Oct 02, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 105 | +0.03(+0.09%) |
Oct 01, 2024 | 33.61 | 33.63 | 33.61 | 33.62 | 352 | -0.31(-0.91%) |
Sep 30, 2024 | 33.92 | 33.93 | 33.71 | 33.93 | 780 | +0.13(+0.39%) |
Sep 27, 2024 | 33.95 | 33.95 | 33.80 | 33.80 | 306 | -0.05(-0.14%) |
Sep 26, 2024 | 33.79 | 33.84 | 33.79 | 33.84 | 1,397 | +0.11(+0.32%) |
Sep 25, 2024 | 33.70 | 33.75 | 33.70 | 33.73 | 1,802 | -0.04(-0.13%) |
Sep 24, 2024 | 33.76 | 33.78 | 33.76 | 33.78 | 10,183 | +0.05(+0.15%) |
Sep 23, 2024 | 33.73 | 33.75 | 33.72 | 33.72 | 757 | +0.07(+0.21%) |
Sep 20, 2024 | 33.61 | 33.66 | 33.61 | 33.65 | 379 | -0.06(-0.19%) |
Sep 19, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 79 | +0.53(+1.59%) |
Sep 18, 2024 | 33.27 | 33.27 | 33.19 | 33.19 | 339 | -0.06(-0.18%) |
Sep 17, 2024 | 33.41 | 33.41 | 33.25 | 33.25 | 467 | +0.00(+0.01%) |
Sep 16, 2024 | 33.17 | 33.25 | 33.17 | 33.25 | 140 | +0.06(+0.19%) |
Sep 13, 2024 | 33.22 | 33.22 | 33.19 | 33.19 | 331 | +0.20(+0.62%) |
Sep 12, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 185 | +0.23(+0.71%) |
Sep 11, 2024 | 32.34 | 32.75 | 32.33 | 32.75 | 341 | +0.34(+1.05%) |
Sep 10, 2024 | 32.39 | 32.41 | 32.39 | 32.41 | 356 | +0.14(+0.43%) |
Sep 09, 2024 | 32.20 | 32.27 | 32.16 | 32.27 | 731 | +0.34(+1.07%) |
Sep 06, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 149 | -0.51(-1.57%) |
Sep 05, 2024 | 32.60 | 32.60 | 32.44 | 32.44 | 428 | -0.17(-0.52%) |
Sep 04, 2024 | 32.69 | 32.74 | 32.53 | 32.61 | 8,903 | -0.03(-0.10%) |
Sep 03, 2024 | 33.15 | 33.15 | 32.64 | 32.64 | 302 | -0.73(-2.18%) |
Aug 30, 2024 | 33.15 | 33.37 | 33.13 | 33.37 | 668 | +0.33(+0.99%) |
Aug 29, 2024 | 33.32 | 33.32 | 33.04 | 33.04 | 358 | -0.02(-0.05%) |
Aug 28, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 107 | -0.16(-0.48%) |
Aug 27, 2024 | 33.20 | 33.22 | 33.10 | 33.22 | 891 | +0.07(+0.20%) |
Aug 26, 2024 | 33.32 | 33.32 | 33.15 | 33.15 | 617 | -0.11(-0.32%) |
Aug 23, 2024 | 33.25 | 33.26 | 33.18 | 33.26 | 2,096 | +0.41(+1.24%) |
Aug 22, 2024 | 33.24 | 33.24 | 32.85 | 32.85 | 174 | -0.31(-0.93%) |
Aug 21, 2024 | 33.20 | 33.20 | 33.16 | 33.16 | 346 | +0.13(+0.39%) |
Aug 20, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 105 | -0.03(-0.10%) |
Aug 19, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 91 | +0.29(+0.89%) |
Aug 16, 2024 | 32.63 | 32.84 | 32.63 | 32.77 | 434 | +0.01(+0.05%) |
Aug 15, 2024 | 32.65 | 32.78 | 32.65 | 32.75 | 2,005 | +0.54(+1.67%) |
Aug 14, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 72 | +0.18(+0.57%) |
Aug 13, 2024 | 31.88 | 32.10 | 31.88 | 32.04 | 769 | +0.50(+1.59%) |
Aug 12, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 340 | -0.03(-0.09%) |
Aug 09, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 107 | +0.16(+0.52%) |
Aug 08, 2024 | 31.37 | 31.51 | 31.37 | 31.40 | 3,827 | +0.70(+2.28%) |
Aug 07, 2024 | 30.86 | 30.86 | 30.70 | 30.70 | 172 | -0.23(-0.76%) |
Aug 06, 2024 | 30.82 | 31.02 | 30.82 | 30.93 | 3,579 | +0.37(+1.23%) |
Aug 05, 2024 | 30.18 | 30.64 | 30.18 | 30.56 | 743 | -0.95(-3.02%) |
Aug 02, 2024 | 31.59 | 31.59 | 31.51 | 31.51 | 205 | -0.65(-2.02%) |