Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 34.58 | 34.67 | 34.57 | 34.63 | 160,521 | +0.10(+0.29%) |
Oct 11, 2024 | 34.34 | 34.54 | 34.29 | 34.53 | 117,625 | +0.12(+0.35%) |
Oct 10, 2024 | 34.27 | 34.47 | 34.18 | 34.41 | 127,509 | -0.28(-0.81%) |
Oct 09, 2024 | 34.58 | 34.70 | 34.47 | 34.69 | 168,509 | +0.17(+0.49%) |
Oct 08, 2024 | 34.50 | 34.55 | 34.45 | 34.52 | 139,186 | +0.15(+0.44%) |
Oct 07, 2024 | 34.57 | 34.69 | 34.31 | 34.37 | 250,367 | -0.30(-0.87%) |
Oct 04, 2024 | 34.60 | 34.68 | 34.51 | 34.67 | 145,927 | +0.25(+0.73%) |
Oct 03, 2024 | 34.29 | 34.50 | 34.26 | 34.42 | 207,156 | +0.06(+0.17%) |
Oct 02, 2024 | 34.14 | 34.40 | 34.05 | 34.36 | 202,055 | +0.11(+0.32%) |
Oct 01, 2024 | 34.72 | 34.72 | 33.95 | 34.25 | 424,930 | -0.41(-1.17%) |
Sep 30, 2024 | 34.57 | 34.66 | 34.46 | 34.66 | 243,644 | +0.09(+0.27%) |
Sep 27, 2024 | 34.82 | 34.82 | 34.49 | 34.56 | 337,227 | -0.17(-0.49%) |
Sep 26, 2024 | 34.86 | 34.91 | 34.58 | 34.73 | 180,214 | +0.18(+0.52%) |
Sep 25, 2024 | 34.48 | 34.55 | 34.46 | 34.55 | 148,054 | +0.10(+0.30%) |
Sep 24, 2024 | 34.36 | 34.47 | 34.18 | 34.45 | 126,807 | +0.12(+0.36%) |
Sep 23, 2024 | 34.24 | 34.33 | 34.18 | 34.33 | 120,289 | +0.11(+0.33%) |
Sep 20, 2024 | 34.22 | 34.26 | 33.87 | 34.21 | 130,605 | +0.07(+0.19%) |
Sep 19, 2024 | 34.18 | 34.20 | 34.11 | 34.15 | 113,090 | +0.25(+0.73%) |
Sep 18, 2024 | 33.96 | 34.13 | 33.80 | 33.90 | 303,425 | -0.02(-0.06%) |
Sep 17, 2024 | 33.92 | 33.97 | 33.74 | 33.92 | 89,893 | +0.13(+0.39%) |
Sep 16, 2024 | 33.80 | 33.81 | 33.57 | 33.79 | 93,796 | -0.06(-0.17%) |
Sep 13, 2024 | 33.69 | 33.84 | 33.66 | 33.84 | 114,146 | +0.18(+0.53%) |
Sep 12, 2024 | 33.48 | 33.66 | 33.34 | 33.66 | 98,702 | +0.22(+0.65%) |
Sep 11, 2024 | 33.27 | 33.45 | 32.76 | 33.45 | 117,646 | +0.28(+0.86%) |
Sep 10, 2024 | 33.02 | 33.16 | 32.88 | 33.16 | 124,169 | +0.23(+0.69%) |
Sep 09, 2024 | 32.82 | 32.94 | 32.77 | 32.94 | 163,584 | +0.30(+0.93%) |
Sep 06, 2024 | 33.39 | 33.41 | 32.58 | 32.63 | 322,246 | -0.76(-2.27%) |
Sep 05, 2024 | 33.20 | 33.46 | 33.14 | 33.39 | 229,081 | +0.14(+0.43%) |
Sep 04, 2024 | 33.11 | 33.36 | 32.99 | 33.25 | 209,559 | +0.05(+0.14%) |
Sep 03, 2024 | 34.15 | 34.15 | 33.00 | 33.20 | 317,765 | -1.10(-3.20%) |
Aug 30, 2024 | 34.31 | 34.31 | 34.14 | 34.30 | 435,062 | +0.12(+0.35%) |
Aug 29, 2024 | 34.15 | 34.43 | 34.06 | 34.18 | 230,061 | +0.17(+0.51%) |
Aug 28, 2024 | 34.31 | 34.33 | 33.79 | 34.00 | 110,067 | -0.31(-0.91%) |
Aug 27, 2024 | 34.12 | 34.31 | 34.00 | 34.31 | 140,708 | +0.15(+0.43%) |
Aug 26, 2024 | 34.44 | 34.44 | 34.02 | 34.17 | 187,815 | -0.23(-0.68%) |
Aug 23, 2024 | 34.25 | 34.42 | 34.23 | 34.40 | 96,168 | +0.28(+0.84%) |
Aug 22, 2024 | 34.73 | 34.73 | 34.07 | 34.12 | 168,049 | -0.50(-1.45%) |
Aug 21, 2024 | 34.49 | 34.62 | 34.40 | 34.62 | 110,753 | +0.20(+0.58%) |
Aug 20, 2024 | 34.39 | 34.48 | 34.25 | 34.42 | 103,416 | +0.05(+0.15%) |
Aug 19, 2024 | 34.22 | 34.39 | 34.19 | 34.37 | 168,287 | +0.18(+0.53%) |
Aug 16, 2024 | 34.06 | 34.23 | 34.01 | 34.19 | 72,698 | +0.10(+0.30%) |
Aug 15, 2024 | 34.07 | 34.10 | 34.03 | 34.08 | 92,301 | +0.24(+0.71%) |
Aug 14, 2024 | 33.73 | 33.87 | 33.55 | 33.84 | 86,905 | +0.19(+0.56%) |
Aug 13, 2024 | 33.62 | 33.66 | 33.57 | 33.65 | 94,470 | +0.23(+0.70%) |
Aug 12, 2024 | 33.24 | 33.42 | 33.14 | 33.42 | 223,848 | +0.22(+0.68%) |
Aug 09, 2024 | 32.85 | 33.19 | 32.84 | 33.19 | 231,830 | +0.28(+0.87%) |
Aug 08, 2024 | 32.80 | 32.93 | 32.70 | 32.91 | 129,163 | +0.38(+1.17%) |
Aug 07, 2024 | 32.97 | 33.09 | 32.48 | 32.53 | 231,022 | -0.16(-0.50%) |
Aug 06, 2024 | 32.36 | 32.73 | 32.30 | 32.69 | 420,665 | +0.45(+1.39%) |
Aug 05, 2024 | 30.86 | 32.72 | 30.84 | 32.24 | 749,854 | -0.79(-2.40%) |
Aug 02, 2024 | 33.10 | 33.33 | 32.77 | 33.04 | 632,475 | -0.53(-1.57%) |