Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 34.20 | 34.28 | 34.18 | 34.21 | 9,331 | +0.02(+0.06%) |
Oct 17, 2024 | 34.32 | 34.32 | 34.18 | 34.19 | 8,535 | +0.05(+0.15%) |
Oct 16, 2024 | 34.09 | 34.18 | 34.08 | 34.14 | 4,007 | +0.06(+0.16%) |
Oct 15, 2024 | 34.15 | 34.18 | 34.05 | 34.08 | 4,444 | -0.14(-0.40%) |
Oct 14, 2024 | 34.08 | 34.23 | 34.08 | 34.22 | 3,716 | +0.12(+0.36%) |
Oct 11, 2024 | 33.98 | 34.10 | 33.98 | 34.10 | 7,848 | +0.12(+0.36%) |
Oct 10, 2024 | 33.98 | 34.01 | 33.93 | 33.98 | 2,889 | -0.05(-0.15%) |
Oct 09, 2024 | 33.93 | 34.02 | 33.93 | 34.02 | 1,591 | +0.11(+0.32%) |
Oct 08, 2024 | 33.84 | 33.91 | 33.80 | 33.91 | 6,573 | +0.20(+0.61%) |
Oct 07, 2024 | 33.84 | 33.84 | 33.69 | 33.71 | 6,640 | -0.20(-0.58%) |
Oct 04, 2024 | 33.79 | 33.91 | 33.79 | 33.91 | 4,636 | +0.14(+0.43%) |
Oct 03, 2024 | 33.69 | 33.76 | 33.69 | 33.76 | 3,133 | -0.04(-0.12%) |
Oct 02, 2024 | 33.71 | 33.84 | 33.71 | 33.80 | 9,523 | -0.01(-0.04%) |
Oct 01, 2024 | 33.84 | 33.87 | 33.71 | 33.81 | 9,959 | -0.10(-0.28%) |
Sep 30, 2024 | 33.83 | 33.93 | 33.77 | 33.91 | 6,340 | -0.02(-0.06%) |
Sep 27, 2024 | 33.86 | 33.94 | 33.86 | 33.93 | 11,197 | +0.03(+0.10%) |
Sep 26, 2024 | 33.88 | 33.90 | 33.88 | 33.90 | 2,848 | +0.06(+0.19%) |
Sep 25, 2024 | 33.88 | 33.88 | 33.82 | 33.83 | 2,426 | +0.00(+0.00%) |
Sep 24, 2024 | 33.76 | 33.92 | 33.76 | 33.83 | 2,855 | +0.03(+0.09%) |
Sep 23, 2024 | 33.77 | 33.83 | 33.77 | 33.80 | 825 | +0.05(+0.14%) |
Sep 20, 2024 | 33.79 | 33.79 | 33.64 | 33.75 | 42,163 | -0.06(-0.17%) |
Sep 19, 2024 | 33.82 | 33.82 | 33.73 | 33.81 | 16,952 | +0.29(+0.87%) |
Sep 18, 2024 | 33.49 | 33.65 | 33.46 | 33.52 | 13,864 | +0.00(+0.00%) |
Sep 17, 2024 | 33.58 | 33.62 | 33.44 | 33.52 | 3,728 | -0.02(-0.06%) |
Sep 16, 2024 | 33.50 | 33.54 | 33.43 | 33.54 | 8,193 | +0.10(+0.30%) |
Sep 13, 2024 | 33.41 | 33.50 | 33.41 | 33.44 | 27,150 | +0.09(+0.25%) |
Sep 12, 2024 | 33.23 | 33.37 | 33.22 | 33.35 | 9,992 | +0.16(+0.48%) |
Sep 11, 2024 | 32.80 | 33.21 | 32.77 | 33.20 | 6,175 | +0.19(+0.57%) |
Sep 10, 2024 | 33.00 | 33.01 | 32.91 | 33.01 | 2,586 | +0.09(+0.27%) |
Sep 09, 2024 | 32.91 | 32.96 | 32.80 | 32.92 | 10,668 | +0.19(+0.58%) |
Sep 06, 2024 | 32.95 | 32.95 | 32.69 | 32.73 | 6,824 | -0.33(-1.01%) |
Sep 05, 2024 | 33.14 | 33.14 | 32.93 | 33.06 | 15,972 | -0.01(-0.03%) |
Sep 04, 2024 | 33.19 | 33.19 | 33.05 | 33.07 | 12,728 | -0.01(-0.04%) |
Sep 03, 2024 | 33.32 | 33.32 | 33.08 | 33.08 | 10,872 | -0.36(-1.07%) |
Aug 30, 2024 | 33.37 | 33.44 | 33.27 | 33.44 | 8,432 | +0.20(+0.61%) |
Aug 29, 2024 | 33.38 | 33.42 | 33.24 | 33.24 | 10,764 | -0.07(-0.22%) |
Aug 28, 2024 | 33.33 | 33.33 | 33.24 | 33.31 | 2,522 | -0.05(-0.14%) |
Aug 27, 2024 | 33.30 | 33.39 | 33.28 | 33.36 | 10,906 | +0.02(+0.07%) |
Aug 26, 2024 | 33.38 | 33.38 | 33.29 | 33.34 | 7,451 | -0.07(-0.20%) |
Aug 23, 2024 | 33.23 | 33.44 | 33.23 | 33.41 | 20,619 | +0.23(+0.68%) |
Aug 22, 2024 | 33.44 | 33.44 | 33.16 | 33.18 | 10,776 | -0.16(-0.49%) |
Aug 21, 2024 | 33.30 | 33.37 | 33.27 | 33.34 | 21,446 | +0.08(+0.23%) |
Aug 20, 2024 | 33.23 | 33.28 | 33.22 | 33.27 | 4,468 | +0.00(+0.00%) |
Aug 19, 2024 | 33.17 | 33.27 | 33.17 | 33.27 | 10,756 | +0.16(+0.50%) |
Aug 16, 2024 | 33.06 | 33.13 | 33.03 | 33.10 | 19,033 | +0.05(+0.17%) |
Aug 15, 2024 | 32.95 | 33.06 | 32.90 | 33.05 | 25,860 | +0.25(+0.75%) |
Aug 14, 2024 | 32.77 | 32.81 | 32.66 | 32.80 | 18,920 | +0.08(+0.24%) |
Aug 13, 2024 | 32.52 | 32.72 | 32.52 | 32.72 | 27,263 | +0.34(+1.05%) |
Aug 12, 2024 | 32.39 | 32.46 | 32.30 | 32.38 | 26,601 | -0.04(-0.12%) |
Aug 09, 2024 | 32.37 | 32.42 | 32.27 | 32.42 | 12,607 | +0.09(+0.29%) |
Aug 08, 2024 | 32.15 | 32.33 | 32.13 | 32.33 | 11,530 | +0.41(+1.28%) |
Aug 07, 2024 | 32.17 | 32.31 | 31.92 | 31.92 | 19,686 | -0.19(-0.60%) |
Aug 06, 2024 | 32.09 | 32.25 | 32.01 | 32.11 | 17,861 | +0.18(+0.56%) |
Aug 05, 2024 | 31.80 | 32.06 | 31.80 | 31.93 | 18,643 | -0.44(-1.37%) |
Aug 02, 2024 | 32.45 | 32.45 | 32.22 | 32.37 | 60,346 | -0.27(-0.82%) |