Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 33.55 | 33.66 | 33.45 | 33.50 | 21,469 | +0.06(+0.18%) |
Oct 17, 2024 | 33.61 | 33.61 | 33.44 | 33.44 | 28,883 | +0.00(+0.00%) |
Oct 16, 2024 | 33.36 | 33.61 | 33.36 | 33.44 | 23,853 | +0.08(+0.24%) |
Oct 15, 2024 | 33.50 | 33.61 | 33.36 | 33.36 | 32,250 | -0.12(-0.36%) |
Oct 14, 2024 | 33.43 | 33.57 | 33.43 | 33.48 | 19,080 | +0.17(+0.51%) |
Oct 11, 2024 | 33.03 | 33.41 | 32.99 | 33.31 | 23,244 | +0.23(+0.70%) |
Oct 10, 2024 | 32.92 | 33.21 | 32.92 | 33.08 | 32,444 | -0.10(-0.30%) |
Oct 09, 2024 | 32.84 | 33.25 | 32.84 | 33.18 | 29,854 | +0.21(+0.64%) |
Oct 08, 2024 | 33.01 | 33.12 | 32.86 | 32.97 | 38,587 | +0.11(+0.33%) |
Oct 07, 2024 | 33.00 | 33.19 | 32.85 | 32.86 | 28,704 | -0.19(-0.57%) |
Oct 04, 2024 | 33.03 | 33.20 | 32.87 | 33.05 | 26,812 | +0.20(+0.61%) |
Oct 03, 2024 | 32.96 | 32.96 | 32.75 | 32.85 | 27,337 | -0.05(-0.15%) |
Oct 02, 2024 | 32.81 | 33.07 | 32.75 | 32.90 | 28,138 | +0.01(+0.03%) |
Oct 01, 2024 | 33.00 | 33.00 | 32.79 | 32.89 | 40,079 | -0.15(-0.45%) |
Sep 30, 2024 | 32.75 | 33.12 | 32.68 | 33.04 | 33,715 | +0.23(+0.70%) |
Sep 27, 2024 | 32.88 | 32.91 | 32.80 | 32.81 | 20,537 | +0.12(+0.37%) |
Sep 26, 2024 | 32.80 | 32.90 | 32.68 | 32.69 | 41,809 | -0.08(-0.24%) |
Sep 25, 2024 | 32.79 | 32.80 | 32.55 | 32.77 | 37,979 | -0.02(-0.06%) |
Sep 24, 2024 | 32.97 | 32.97 | 32.66 | 32.79 | 44,422 | -0.03(-0.09%) |
Sep 23, 2024 | 32.98 | 33.07 | 32.63 | 32.82 | 75,245 | +0.08(+0.24%) |
Sep 20, 2024 | 32.59 | 32.74 | 32.31 | 32.74 | 51,468 | +0.14(+0.43%) |
Sep 19, 2024 | 32.76 | 32.87 | 32.38 | 32.60 | 40,198 | +0.24(+0.74%) |
Sep 18, 2024 | 32.56 | 32.66 | 32.23 | 32.36 | 28,143 | -0.08(-0.25%) |
Sep 17, 2024 | 32.34 | 32.50 | 32.27 | 32.44 | 29,929 | +0.26(+0.81%) |
Sep 16, 2024 | 32.13 | 32.40 | 31.99 | 32.18 | 30,726 | +0.02(+0.06%) |
Sep 13, 2024 | 31.97 | 32.25 | 31.61 | 32.16 | 25,998 | +0.34(+1.07%) |
Sep 12, 2024 | 31.76 | 31.86 | 31.55 | 31.82 | 12,158 | +0.17(+0.53%) |
Sep 11, 2024 | 31.55 | 31.65 | 31.19 | 31.65 | 32,973 | +0.16(+0.50%) |
Sep 10, 2024 | 31.55 | 31.55 | 31.31 | 31.49 | 21,054 | +0.04(+0.13%) |
Sep 09, 2024 | 31.38 | 31.79 | 31.36 | 31.45 | 11,289 | +0.20(+0.63%) |
Sep 06, 2024 | 31.77 | 31.77 | 31.19 | 31.25 | 35,811 | -0.43(-1.34%) |
Sep 05, 2024 | 31.66 | 31.85 | 31.55 | 31.68 | 38,637 | +0.05(+0.16%) |
Sep 04, 2024 | 31.43 | 31.97 | 31.41 | 31.63 | 33,499 | +0.15(+0.47%) |
Sep 03, 2024 | 31.80 | 31.94 | 31.41 | 31.48 | 35,118 | -0.47(-1.46%) |
Aug 30, 2024 | 31.83 | 32.07 | 31.81 | 31.95 | 33,300 | +0.13(+0.40%) |
Aug 29, 2024 | 31.69 | 32.10 | 31.69 | 31.82 | 36,499 | +0.10(+0.31%) |
Aug 28, 2024 | 31.88 | 32.03 | 31.72 | 31.72 | 34,778 | -0.09(-0.28%) |
Aug 27, 2024 | 31.67 | 31.90 | 31.62 | 31.81 | 32,415 | -0.02(-0.06%) |
Aug 26, 2024 | 31.70 | 31.89 | 31.70 | 31.83 | 39,810 | +0.06(+0.19%) |
Aug 23, 2024 | 31.42 | 31.88 | 31.42 | 31.77 | 36,196 | +0.38(+1.20%) |
Aug 22, 2024 | 31.47 | 31.86 | 31.39 | 31.39 | 43,075 | -0.18(-0.57%) |
Aug 21, 2024 | 31.67 | 31.80 | 31.56 | 31.57 | 39,307 | -0.06(-0.19%) |
Aug 20, 2024 | 31.73 | 31.76 | 31.53 | 31.63 | 35,527 | -0.02(-0.06%) |
Aug 19, 2024 | 31.42 | 31.70 | 31.36 | 31.65 | 29,831 | +0.26(+0.82%) |
Aug 16, 2024 | 31.19 | 31.49 | 31.14 | 31.39 | 32,742 | +0.19(+0.60%) |
Aug 15, 2024 | 31.11 | 31.43 | 31.01 | 31.20 | 25,997 | +0.28(+0.90%) |
Aug 14, 2024 | 30.88 | 30.98 | 30.79 | 30.93 | 28,961 | +0.12(+0.39%) |
Aug 13, 2024 | 30.58 | 30.92 | 30.47 | 30.81 | 59,161 | +0.30(+0.97%) |
Aug 12, 2024 | 30.34 | 30.70 | 30.34 | 30.51 | 37,102 | +0.04(+0.13%) |
Aug 09, 2024 | 30.13 | 30.53 | 30.13 | 30.47 | 91,357 | +0.08(+0.26%) |
Aug 08, 2024 | 30.20 | 30.51 | 29.89 | 30.39 | 86,012 | +0.36(+1.19%) |
Aug 07, 2024 | 30.39 | 30.87 | 29.98 | 30.04 | 64,519 | -0.07(-0.23%) |
Aug 06, 2024 | 29.60 | 30.30 | 29.60 | 30.10 | 151,252 | +0.52(+1.74%) |
Aug 05, 2024 | 28.91 | 30.04 | 28.91 | 29.59 | 127,673 | -1.03(-3.37%) |
Aug 02, 2024 | 31.01 | 31.24 | 30.35 | 30.62 | 64,448 | -0.66(-2.12%) |