Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 32.55 | 32.59 | 32.54 | 32.55 | 3,083 | +0.05(+0.16%) |
Oct 17, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 359 | +0.05(+0.17%) |
Oct 16, 2024 | 32.46 | 32.48 | 32.44 | 32.44 | 2,021 | -0.03(-0.08%) |
Oct 15, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 36 | -0.05(-0.16%) |
Oct 14, 2024 | 32.53 | 32.56 | 32.49 | 32.52 | 1,784 | +0.05(+0.15%) |
Oct 11, 2024 | 32.43 | 32.53 | 32.43 | 32.47 | 2,261 | +0.07(+0.21%) |
Oct 10, 2024 | 32.34 | 32.40 | 32.34 | 32.40 | 2,342 | -0.00(-0.01%) |
Oct 09, 2024 | 32.36 | 32.41 | 32.36 | 32.41 | 464 | +0.13(+0.40%) |
Oct 08, 2024 | 32.31 | 32.34 | 32.28 | 32.28 | 2,772 | +0.04(+0.14%) |
Oct 07, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 8 | -0.10(-0.32%) |
Oct 04, 2024 | 32.30 | 32.34 | 32.25 | 32.34 | 597 | +0.11(+0.35%) |
Oct 03, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 2 | -0.03(-0.10%) |
Oct 02, 2024 | 32.28 | 32.28 | 32.26 | 32.26 | 537 | -0.00(-0.01%) |
Oct 01, 2024 | 32.25 | 32.34 | 32.25 | 32.26 | 8,422 | -0.10(-0.31%) |
Sep 30, 2024 | 32.29 | 32.36 | 32.25 | 32.36 | 5,050 | +0.05(+0.14%) |
Sep 27, 2024 | 32.35 | 32.35 | 32.31 | 32.31 | 3,184 | -0.01(-0.05%) |
Sep 26, 2024 | 32.38 | 32.38 | 32.33 | 32.33 | 9,415 | +0.04(+0.12%) |
Sep 25, 2024 | 32.28 | 32.35 | 32.28 | 32.29 | 3,813 | -0.03(-0.10%) |
Sep 24, 2024 | 32.27 | 32.32 | 32.26 | 32.32 | 856 | +0.03(+0.09%) |
Sep 23, 2024 | 32.21 | 32.31 | 32.21 | 32.29 | 758 | +0.05(+0.17%) |
Sep 20, 2024 | 32.19 | 32.24 | 32.19 | 32.24 | 108 | -0.00(-0.01%) |
Sep 19, 2024 | 32.28 | 32.28 | 32.22 | 32.24 | 6,411 | +0.17(+0.53%) |
Sep 18, 2024 | 32.08 | 32.14 | 32.06 | 32.08 | 6,254 | -0.01(-0.03%) |
Sep 17, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 155 | -0.02(-0.05%) |
Sep 16, 2024 | 32.05 | 32.14 | 32.05 | 32.10 | 4,172 | +0.03(+0.08%) |
Sep 13, 2024 | 32.03 | 32.08 | 32.03 | 32.08 | 2,224 | +0.07(+0.22%) |
Sep 12, 2024 | 31.90 | 32.00 | 31.90 | 32.00 | 214 | +0.08(+0.26%) |
Sep 11, 2024 | 31.64 | 31.92 | 31.54 | 31.92 | 4,258 | +0.11(+0.34%) |
Sep 10, 2024 | 31.72 | 31.81 | 31.72 | 31.81 | 366 | +0.09(+0.28%) |
Sep 09, 2024 | 31.68 | 31.72 | 31.65 | 31.72 | 773 | +0.17(+0.53%) |
Sep 06, 2024 | 31.59 | 31.59 | 31.55 | 31.55 | 399 | -0.23(-0.71%) |
Sep 05, 2024 | 31.75 | 31.81 | 31.73 | 31.78 | 1,411 | -0.02(-0.06%) |
Sep 04, 2024 | 31.80 | 31.83 | 31.80 | 31.80 | 376 | +0.02(+0.06%) |
Sep 03, 2024 | 31.93 | 31.93 | 31.78 | 31.78 | 250 | -0.31(-0.97%) |
Aug 30, 2024 | 32.09 | 32.09 | 32.03 | 32.09 | 1,216 | +0.13(+0.39%) |
Aug 29, 2024 | 32.05 | 32.06 | 31.92 | 31.97 | 14,042 | +0.06(+0.18%) |
Aug 28, 2024 | 31.96 | 31.99 | 31.91 | 31.91 | 6,278 | -0.12(-0.37%) |
Aug 27, 2024 | 32.01 | 32.03 | 32.01 | 32.03 | 377 | +0.05(+0.17%) |
Aug 26, 2024 | 32.03 | 32.03 | 31.97 | 31.98 | 1,287 | -0.01(-0.03%) |
Aug 23, 2024 | 31.97 | 31.98 | 31.97 | 31.98 | 1,040 | +0.13(+0.40%) |
Aug 22, 2024 | 31.92 | 31.92 | 31.86 | 31.86 | 4,080 | -0.08(-0.26%) |
Aug 21, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 181 | +0.06(+0.19%) |
Aug 20, 2024 | 31.94 | 31.94 | 31.88 | 31.88 | 3,474 | -0.04(-0.14%) |
Aug 19, 2024 | 31.90 | 31.96 | 31.90 | 31.92 | 14,446 | +0.04(+0.14%) |
Aug 16, 2024 | 31.80 | 31.88 | 31.80 | 31.88 | 4,455 | +0.09(+0.28%) |
Aug 15, 2024 | 31.78 | 31.79 | 31.77 | 31.79 | 26,287 | +0.15(+0.48%) |
Aug 14, 2024 | 31.57 | 31.64 | 31.57 | 31.64 | 186 | +0.10(+0.31%) |
Aug 13, 2024 | 31.42 | 31.55 | 31.42 | 31.54 | 2,101 | +0.25(+0.80%) |
Aug 12, 2024 | 31.28 | 31.32 | 31.28 | 31.29 | 2,941 | +0.01(+0.03%) |
Aug 09, 2024 | 31.18 | 31.28 | 31.16 | 31.28 | 2,709 | +0.19(+0.61%) |
Aug 08, 2024 | 30.98 | 31.21 | 30.98 | 31.09 | 19,617 | +0.30(+0.97%) |
Aug 07, 2024 | 31.06 | 31.18 | 30.79 | 30.79 | 11,097 | -0.15(-0.50%) |
Aug 06, 2024 | 31.01 | 31.10 | 30.94 | 30.94 | 102,828 | +0.37(+1.21%) |
Aug 05, 2024 | 30.68 | 30.89 | 30.58 | 30.58 | 1,614 | -0.56(-1.80%) |
Aug 02, 2024 | 31.22 | 31.22 | 31.14 | 31.14 | 1,726 | -0.30(-0.97%) |