Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 32.25 | 32.29 | 32.14 | 32.27 | 14,894 | +0.07(+0.22%) |
Oct 17, 2024 | 32.11 | 32.23 | 32.08 | 32.20 | 25,184 | +0.00(+0.00%) |
Oct 16, 2024 | 32.32 | 32.32 | 32.16 | 32.20 | 61,442 | -0.07(-0.22%) |
Oct 15, 2024 | 32.25 | 32.29 | 32.12 | 32.27 | 60,630 | -0.33(-1.01%) |
Oct 14, 2024 | 32.65 | 32.76 | 32.53 | 32.60 | 93,546 | -0.32(-0.97%) |
Oct 11, 2024 | 32.93 | 33.07 | 32.91 | 32.92 | 67,033 | +0.00(+0.00%) |
Oct 10, 2024 | 32.66 | 32.93 | 32.64 | 32.92 | 19,256 | +0.36(+1.11%) |
Oct 09, 2024 | 32.53 | 32.58 | 32.38 | 32.56 | 43,303 | -0.27(-0.81%) |
Oct 08, 2024 | 33.00 | 33.00 | 32.63 | 32.83 | 70,536 | -0.56(-1.69%) |
Oct 07, 2024 | 33.27 | 33.40 | 33.22 | 33.39 | 82,335 | +0.08(+0.24%) |
Oct 04, 2024 | 33.37 | 33.41 | 33.25 | 33.31 | 86,393 | -0.04(-0.12%) |
Oct 03, 2024 | 33.13 | 33.37 | 33.06 | 33.35 | 76,101 | +0.14(+0.42%) |
Oct 02, 2024 | 33.22 | 33.31 | 33.04 | 33.21 | 78,202 | +0.23(+0.70%) |
Oct 01, 2024 | 32.67 | 33.14 | 32.67 | 32.98 | 34,997 | +0.30(+0.92%) |
Sep 30, 2024 | 32.60 | 32.75 | 32.54 | 32.68 | 69,125 | +0.01(+0.03%) |
Sep 27, 2024 | 32.55 | 32.72 | 32.54 | 32.67 | 32,712 | +0.07(+0.21%) |
Sep 26, 2024 | 32.63 | 32.74 | 32.55 | 32.60 | 62,729 | -0.07(-0.21%) |
Sep 25, 2024 | 32.65 | 32.73 | 32.60 | 32.67 | 73,765 | -0.07(-0.21%) |
Sep 24, 2024 | 32.66 | 32.74 | 32.55 | 32.74 | 167,530 | +0.48(+1.49%) |
Sep 23, 2024 | 32.15 | 32.38 | 32.11 | 32.26 | 196,162 | +0.22(+0.69%) |
Sep 20, 2024 | 31.91 | 32.07 | 31.79 | 32.04 | 119,752 | +0.14(+0.44%) |
Sep 19, 2024 | 31.79 | 31.96 | 31.72 | 31.90 | 278,461 | +0.37(+1.17%) |
Sep 18, 2024 | 31.73 | 31.83 | 31.51 | 31.53 | 467,994 | -0.12(-0.38%) |
Sep 17, 2024 | 31.51 | 31.68 | 31.51 | 31.65 | 88,010 | +0.10(+0.32%) |
Sep 16, 2024 | 31.49 | 31.61 | 31.45 | 31.55 | 40,862 | +0.16(+0.51%) |
Sep 13, 2024 | 31.38 | 31.48 | 31.29 | 31.39 | 71,505 | +0.14(+0.45%) |
Sep 12, 2024 | 31.01 | 31.25 | 30.97 | 31.25 | 75,992 | +0.45(+1.46%) |
Sep 11, 2024 | 30.70 | 30.82 | 30.49 | 30.80 | 78,052 | +0.22(+0.72%) |
Sep 10, 2024 | 30.80 | 30.80 | 30.47 | 30.58 | 82,941 | -0.22(-0.71%) |
Sep 09, 2024 | 30.70 | 30.84 | 30.59 | 30.80 | 201,825 | +0.16(+0.51%) |
Sep 06, 2024 | 31.13 | 31.13 | 30.58 | 30.64 | 38,052 | -0.43(-1.37%) |
Sep 05, 2024 | 31.11 | 31.22 | 31.01 | 31.07 | 18,009 | +0.18(+0.58%) |
Sep 04, 2024 | 30.90 | 31.04 | 30.89 | 30.89 | 20,339 | -0.13(-0.42%) |
Sep 03, 2024 | 30.99 | 31.06 | 30.80 | 31.02 | 19,218 | -0.27(-0.85%) |
Aug 30, 2024 | 31.40 | 31.42 | 31.25 | 31.29 | 26,903 | -0.20(-0.62%) |
Aug 29, 2024 | 31.32 | 31.53 | 31.32 | 31.48 | 18,520 | +0.14(+0.43%) |
Aug 28, 2024 | 31.37 | 31.42 | 31.30 | 31.34 | 28,214 | -0.31(-0.97%) |
Aug 27, 2024 | 31.59 | 31.69 | 31.57 | 31.65 | 64,318 | +0.10(+0.32%) |
Aug 26, 2024 | 31.55 | 31.64 | 31.51 | 31.55 | 25,142 | +0.19(+0.59%) |
Aug 23, 2024 | 31.19 | 31.40 | 31.17 | 31.36 | 13,442 | +0.42(+1.37%) |
Aug 22, 2024 | 31.11 | 31.11 | 30.92 | 30.94 | 20,403 | -0.33(-1.06%) |
Aug 21, 2024 | 31.36 | 31.36 | 31.16 | 31.27 | 19,367 | +0.02(+0.06%) |
Aug 20, 2024 | 31.36 | 31.47 | 31.21 | 31.25 | 19,040 | -0.02(-0.06%) |
Aug 19, 2024 | 31.18 | 31.40 | 31.18 | 31.27 | 21,618 | +0.08(+0.26%) |
Aug 16, 2024 | 31.11 | 31.19 | 31.05 | 31.19 | 27,435 | +0.02(+0.06%) |
Aug 15, 2024 | 31.24 | 31.34 | 31.14 | 31.17 | 30,794 | +0.17(+0.55%) |
Aug 14, 2024 | 31.11 | 31.18 | 30.95 | 31.00 | 28,116 | -0.11(-0.35%) |
Aug 13, 2024 | 31.23 | 31.23 | 31.03 | 31.11 | 42,430 | -0.28(-0.89%) |
Aug 12, 2024 | 31.39 | 31.41 | 31.20 | 31.39 | 35,290 | +0.35(+1.13%) |
Aug 09, 2024 | 31.08 | 31.10 | 30.99 | 31.04 | 15,508 | +0.11(+0.36%) |
Aug 08, 2024 | 30.84 | 30.98 | 30.77 | 30.93 | 14,789 | +0.24(+0.78%) |
Aug 07, 2024 | 30.70 | 30.83 | 30.68 | 30.69 | 16,732 | +0.16(+0.52%) |
Aug 06, 2024 | 30.36 | 30.70 | 30.36 | 30.53 | 116,171 | -0.12(-0.39%) |
Aug 05, 2024 | 30.40 | 30.67 | 30.32 | 30.65 | 68,352 | -0.28(-0.91%) |
Aug 02, 2024 | 31.14 | 31.14 | 30.78 | 30.93 | 22,956 | -0.16(-0.50%) |