Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 32.30 | 32.38 | 32.26 | 32.29 | 13,889 | +0.11(+0.34%) |
Oct 17, 2024 | 32.11 | 32.26 | 32.00 | 32.18 | 28,108 | +0.00(+0.00%) |
Oct 16, 2024 | 32.06 | 32.24 | 32.06 | 32.18 | 52,414 | +0.17(+0.53%) |
Oct 15, 2024 | 31.81 | 32.14 | 31.81 | 32.01 | 38,073 | +0.26(+0.82%) |
Oct 14, 2024 | 31.49 | 31.81 | 31.45 | 31.75 | 34,865 | +0.13(+0.40%) |
Oct 11, 2024 | 31.43 | 31.62 | 31.43 | 31.62 | 52,492 | +0.16(+0.52%) |
Oct 10, 2024 | 31.52 | 31.69 | 31.40 | 31.46 | 66,633 | -0.19(-0.60%) |
Oct 09, 2024 | 31.55 | 31.66 | 31.46 | 31.65 | 129,276 | +0.03(+0.09%) |
Oct 08, 2024 | 31.52 | 31.66 | 31.51 | 31.62 | 39,045 | -0.12(-0.38%) |
Oct 07, 2024 | 31.83 | 31.83 | 31.56 | 31.74 | 31,803 | -0.05(-0.16%) |
Oct 04, 2024 | 31.98 | 31.98 | 31.62 | 31.79 | 51,254 | -0.08(-0.25%) |
Oct 03, 2024 | 32.13 | 32.13 | 31.85 | 31.87 | 35,252 | -0.39(-1.21%) |
Oct 02, 2024 | 32.16 | 32.29 | 31.99 | 32.26 | 113,353 | +0.06(+0.19%) |
Oct 01, 2024 | 32.27 | 32.27 | 32.01 | 32.20 | 61,497 | +0.06(+0.19%) |
Sep 30, 2024 | 32.21 | 32.22 | 31.92 | 32.14 | 97,005 | +0.08(+0.25%) |
Sep 27, 2024 | 32.02 | 32.29 | 32.02 | 32.06 | 27,708 | +0.04(+0.11%) |
Sep 26, 2024 | 32.33 | 32.33 | 31.93 | 32.02 | 49,449 | -0.01(-0.03%) |
Sep 25, 2024 | 32.23 | 32.33 | 32.00 | 32.03 | 107,141 | -0.29(-0.89%) |
Sep 24, 2024 | 32.12 | 32.38 | 32.06 | 32.32 | 127,581 | +0.26(+0.81%) |
Sep 23, 2024 | 31.84 | 32.06 | 31.84 | 32.06 | 61,010 | +0.42(+1.32%) |
Sep 20, 2024 | 31.45 | 31.73 | 31.45 | 31.65 | 35,117 | +0.09(+0.28%) |
Sep 19, 2024 | 31.66 | 31.68 | 31.39 | 31.56 | 59,438 | +0.11(+0.35%) |
Sep 18, 2024 | 31.68 | 32.13 | 31.45 | 31.45 | 42,729 | -0.27(-0.85%) |
Sep 17, 2024 | 31.99 | 32.11 | 31.72 | 31.72 | 62,059 | -0.17(-0.53%) |
Sep 16, 2024 | 31.73 | 31.95 | 31.70 | 31.89 | 32,233 | +0.29(+0.91%) |
Sep 13, 2024 | 31.55 | 31.70 | 31.50 | 31.60 | 77,274 | +0.26(+0.83%) |
Sep 12, 2024 | 31.33 | 31.37 | 31.07 | 31.34 | 34,313 | -0.02(-0.06%) |
Sep 11, 2024 | 31.14 | 31.36 | 30.76 | 31.36 | 31,107 | +0.02(+0.06%) |
Sep 10, 2024 | 30.70 | 31.34 | 30.70 | 31.34 | 1,228,855 | +0.72(+2.34%) |
Sep 09, 2024 | 30.59 | 30.79 | 30.48 | 30.62 | 33,076 | +0.18(+0.59%) |
Sep 06, 2024 | 30.69 | 30.72 | 30.28 | 30.44 | 31,067 | -0.16(-0.52%) |
Sep 05, 2024 | 30.56 | 30.73 | 30.50 | 30.60 | 45,284 | +0.35(+1.16%) |
Sep 04, 2024 | 30.20 | 30.42 | 30.08 | 30.25 | 70,851 | +0.16(+0.53%) |
Sep 03, 2024 | 29.97 | 30.25 | 29.97 | 30.09 | 50,298 | -0.02(-0.07%) |
Aug 30, 2024 | 29.99 | 30.20 | 29.86 | 30.11 | 132,959 | +0.18(+0.60%) |
Aug 29, 2024 | 30.01 | 30.01 | 29.80 | 29.93 | 58,619 | -0.05(-0.17%) |
Aug 28, 2024 | 30.15 | 30.23 | 29.90 | 29.98 | 28,637 | -0.23(-0.76%) |
Aug 27, 2024 | 30.19 | 30.26 | 30.07 | 30.21 | 62,365 | -0.05(-0.16%) |
Aug 26, 2024 | 30.48 | 30.52 | 30.24 | 30.26 | 68,325 | -0.04(-0.12%) |
Aug 23, 2024 | 29.83 | 30.33 | 29.83 | 30.30 | 31,203 | +0.65(+2.19%) |
Aug 22, 2024 | 29.67 | 29.78 | 29.56 | 29.65 | 20,767 | +0.01(+0.02%) |
Aug 21, 2024 | 29.55 | 29.67 | 29.42 | 29.64 | 103,993 | +0.20(+0.68%) |
Aug 20, 2024 | 29.53 | 29.53 | 29.37 | 29.44 | 36,665 | -0.06(-0.21%) |
Aug 19, 2024 | 29.40 | 29.57 | 29.39 | 29.51 | 41,444 | +0.20(+0.69%) |
Aug 16, 2024 | 29.19 | 29.33 | 29.17 | 29.31 | 92,598 | +0.10(+0.36%) |
Aug 15, 2024 | 29.42 | 29.42 | 29.14 | 29.20 | 80,373 | -0.12(-0.40%) |
Aug 14, 2024 | 29.26 | 29.44 | 29.21 | 29.32 | 27,417 | +0.06(+0.20%) |
Aug 13, 2024 | 29.21 | 29.27 | 29.14 | 29.26 | 90,689 | +0.26(+0.91%) |
Aug 12, 2024 | 29.04 | 29.04 | 28.79 | 29.00 | 29,323 | -0.01(-0.04%) |
Aug 09, 2024 | 29.06 | 29.15 | 28.89 | 29.01 | 56,918 | +0.02(+0.07%) |
Aug 08, 2024 | 28.66 | 29.03 | 28.54 | 28.99 | 38,536 | +0.39(+1.37%) |
Aug 07, 2024 | 29.06 | 29.22 | 28.60 | 28.60 | 79,658 | -0.18(-0.63%) |
Aug 06, 2024 | 28.42 | 29.04 | 28.32 | 28.78 | 49,123 | +0.36(+1.26%) |
Aug 05, 2024 | 28.78 | 29.10 | 28.38 | 28.42 | 48,046 | -1.05(-3.55%) |
Aug 02, 2024 | 29.49 | 29.66 | 29.25 | 29.47 | 38,660 | +0.15(+0.51%) |