Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 34.22 | 34.22 | 33.96 | 33.98 | 9,405 | -0.45(-1.30%) |
Oct 14, 2024 | 34.33 | 34.44 | 34.33 | 34.43 | 4,663 | +0.05(+0.15%) |
Oct 11, 2024 | 34.21 | 34.44 | 34.21 | 34.38 | 17,658 | +0.03(+0.09%) |
Oct 10, 2024 | 34.21 | 34.35 | 34.18 | 34.35 | 4,711 | -0.04(-0.11%) |
Oct 09, 2024 | 34.24 | 34.38 | 34.24 | 34.38 | 8,303 | +0.00(+0.01%) |
Oct 08, 2024 | 34.32 | 34.38 | 34.31 | 34.38 | 603 | -0.09(-0.25%) |
Oct 07, 2024 | 34.62 | 34.62 | 34.47 | 34.47 | 1,584 | -0.26(-0.76%) |
Oct 04, 2024 | 34.65 | 34.73 | 34.64 | 34.73 | 1,091 | +0.29(+0.85%) |
Oct 03, 2024 | 34.40 | 34.45 | 34.40 | 34.44 | 1,791 | -0.32(-0.92%) |
Oct 02, 2024 | 34.82 | 34.82 | 34.75 | 34.76 | 788 | -0.16(-0.45%) |
Oct 01, 2024 | 34.87 | 34.97 | 34.75 | 34.92 | 5,429 | -0.17(-0.48%) |
Sep 30, 2024 | 35.18 | 35.18 | 34.88 | 35.09 | 1,917 | -0.08(-0.24%) |
Sep 27, 2024 | 35.17 | 35.41 | 35.09 | 35.17 | 10,245 | -0.24(-0.68%) |
Sep 26, 2024 | 35.26 | 35.45 | 35.20 | 35.41 | 3,557 | +0.68(+1.97%) |
Sep 25, 2024 | 35.00 | 35.04 | 34.73 | 34.73 | 4,128 | -0.21(-0.61%) |
Sep 24, 2024 | 34.83 | 34.94 | 34.83 | 34.94 | 1,371 | +0.18(+0.52%) |
Sep 23, 2024 | 34.68 | 34.76 | 34.64 | 34.76 | 11,019 | +0.20(+0.59%) |
Sep 20, 2024 | 34.55 | 34.60 | 34.51 | 34.56 | 1,249 | -0.29(-0.84%) |
Sep 19, 2024 | 34.75 | 34.95 | 34.67 | 34.85 | 11,191 | +0.52(+1.52%) |
Sep 18, 2024 | 34.39 | 34.55 | 34.24 | 34.33 | 4,541 | -0.01(-0.03%) |
Sep 17, 2024 | 34.53 | 34.53 | 34.31 | 34.34 | 2,548 | -0.14(-0.40%) |
Sep 16, 2024 | 34.30 | 34.48 | 34.28 | 34.48 | 7,799 | +0.31(+0.91%) |
Sep 13, 2024 | 34.12 | 34.21 | 34.12 | 34.17 | 4,950 | +0.12(+0.35%) |
Sep 12, 2024 | 33.82 | 34.05 | 33.80 | 34.05 | 4,176 | +0.27(+0.80%) |
Sep 11, 2024 | 33.68 | 33.78 | 33.36 | 33.78 | 6,412 | +0.09(+0.28%) |
Sep 10, 2024 | 33.58 | 33.69 | 33.51 | 33.69 | 7,572 | -0.24(-0.70%) |
Sep 09, 2024 | 33.99 | 34.05 | 33.88 | 33.92 | 107,467 | +0.31(+0.93%) |
Sep 06, 2024 | 34.02 | 34.02 | 33.59 | 33.61 | 2,329 | -0.65(-1.89%) |
Sep 05, 2024 | 34.36 | 34.36 | 34.26 | 34.26 | 2,005 | +0.13(+0.39%) |
Sep 04, 2024 | 34.19 | 34.19 | 34.10 | 34.13 | 1,597 | -0.04(-0.11%) |
Sep 03, 2024 | 34.28 | 34.32 | 34.16 | 34.16 | 2,818 | -0.54(-1.56%) |
Aug 30, 2024 | 34.74 | 34.74 | 34.55 | 34.71 | 2,217 | +0.09(+0.26%) |
Aug 29, 2024 | 34.69 | 34.78 | 34.56 | 34.61 | 5,932 | +0.08(+0.22%) |
Aug 28, 2024 | 34.61 | 34.61 | 34.41 | 34.54 | 5,215 | -0.20(-0.58%) |
Aug 27, 2024 | 34.71 | 34.77 | 34.65 | 34.74 | 6,990 | +0.23(+0.67%) |
Aug 26, 2024 | 34.63 | 34.63 | 34.50 | 34.51 | 1,333 | -0.13(-0.36%) |
Aug 23, 2024 | 34.57 | 34.63 | 34.56 | 34.63 | 2,347 | +0.67(+1.99%) |
Aug 22, 2024 | 34.25 | 34.25 | 33.95 | 33.96 | 1,561 | -0.19(-0.56%) |
Aug 21, 2024 | 34.05 | 34.20 | 34.01 | 34.15 | 4,201 | +0.31(+0.92%) |
Aug 20, 2024 | 33.98 | 33.98 | 33.83 | 33.84 | 11,407 | -0.16(-0.46%) |
Aug 19, 2024 | 33.87 | 34.00 | 33.87 | 34.00 | 8,640 | +0.47(+1.39%) |
Aug 16, 2024 | 33.44 | 33.54 | 33.44 | 33.53 | 43,810 | +0.22(+0.67%) |
Aug 15, 2024 | 33.29 | 33.41 | 33.29 | 33.30 | 8,262 | +0.36(+1.09%) |
Aug 14, 2024 | 32.91 | 32.96 | 32.85 | 32.95 | 3,994 | +0.13(+0.40%) |
Aug 13, 2024 | 32.54 | 32.81 | 32.36 | 32.81 | 13,413 | +0.46(+1.41%) |
Aug 12, 2024 | 32.34 | 32.36 | 32.34 | 32.36 | 625 | +0.00(+0.01%) |
Aug 09, 2024 | 32.20 | 32.35 | 32.20 | 32.35 | 3,397 | +0.12(+0.38%) |
Aug 08, 2024 | 32.10 | 32.27 | 32.08 | 32.23 | 5,003 | +0.42(+1.33%) |
Aug 07, 2024 | 32.23 | 32.23 | 31.81 | 31.81 | 2,607 | +0.17(+0.52%) |
Aug 06, 2024 | 31.37 | 31.80 | 31.37 | 31.64 | 5,642 | +0.01(+0.03%) |
Aug 05, 2024 | 31.22 | 31.63 | 30.98 | 31.63 | 16,365 | -0.78(-2.41%) |
Aug 02, 2024 | 32.31 | 32.41 | 32.22 | 32.41 | 2,894 | -0.41(-1.24%) |