Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 33.49 | 33.52 | 33.41 | 33.48 | 1,823,913 | +0.03(+0.09%) |
Oct 17, 2024 | 33.48 | 33.49 | 33.37 | 33.45 | 3,392,059 | -0.06(-0.18%) |
Oct 16, 2024 | 33.48 | 33.58 | 33.41 | 33.51 | 3,586,221 | +0.05(+0.15%) |
Oct 15, 2024 | 33.44 | 33.58 | 33.37 | 33.46 | 6,141,458 | +0.09(+0.27%) |
Oct 14, 2024 | 33.19 | 33.38 | 33.12 | 33.37 | 2,365,317 | +0.12(+0.36%) |
Oct 11, 2024 | 32.98 | 33.26 | 32.93 | 33.25 | 2,788,465 | +0.21(+0.64%) |
Oct 10, 2024 | 33.05 | 33.11 | 32.98 | 33.04 | 2,595,504 | -0.08(-0.24%) |
Oct 09, 2024 | 33.10 | 33.17 | 33.04 | 33.12 | 2,510,670 | +0.01(+0.03%) |
Oct 08, 2024 | 32.87 | 33.13 | 32.85 | 33.11 | 2,443,583 | +0.23(+0.68%) |
Oct 07, 2024 | 33.11 | 33.11 | 32.87 | 32.88 | 4,671,963 | -0.29(-0.86%) |
Oct 04, 2024 | 33.17 | 33.20 | 33.09 | 33.17 | 3,955,083 | -0.10(-0.30%) |
Oct 03, 2024 | 33.28 | 33.37 | 33.23 | 33.27 | 3,981,149 | -0.04(-0.12%) |
Oct 02, 2024 | 33.17 | 33.32 | 33.09 | 33.31 | 3,635,470 | +0.08(+0.24%) |
Oct 01, 2024 | 33.19 | 33.28 | 33.02 | 33.23 | 4,340,577 | +0.16(+0.50%) |
Sep 30, 2024 | 33.27 | 33.29 | 33.05 | 33.06 | 5,052,470 | -0.22(-0.66%) |
Sep 27, 2024 | 33.38 | 33.42 | 33.26 | 33.28 | 2,981,648 | -0.04(-0.12%) |
Sep 26, 2024 | 33.36 | 33.40 | 33.26 | 33.32 | 3,096,397 | +0.05(+0.15%) |
Sep 25, 2024 | 33.31 | 33.36 | 33.25 | 33.27 | 3,038,119 | -0.07(-0.21%) |
Sep 24, 2024 | 33.25 | 33.35 | 33.15 | 33.34 | 4,062,489 | +0.06(+0.18%) |
Sep 23, 2024 | 33.36 | 33.36 | 33.23 | 33.28 | 2,975,701 | -0.03(-0.09%) |
Sep 20, 2024 | 33.23 | 33.32 | 33.15 | 33.31 | 2,386,883 | +0.05(+0.16%) |
Sep 19, 2024 | 33.23 | 33.26 | 33.14 | 33.26 | 3,270,904 | +0.13(+0.41%) |
Sep 18, 2024 | 33.11 | 33.26 | 32.98 | 33.12 | 4,719,096 | +0.08(+0.24%) |
Sep 17, 2024 | 33.04 | 33.13 | 32.33 | 33.05 | 4,692,497 | +0.04(+0.12%) |
Sep 16, 2024 | 32.84 | 33.02 | 32.84 | 33.01 | 3,220,570 | +0.18(+0.55%) |
Sep 13, 2024 | 32.76 | 32.85 | 32.72 | 32.83 | 3,437,085 | +0.15(+0.46%) |
Sep 12, 2024 | 32.55 | 32.71 | 32.55 | 32.68 | 2,940,275 | +0.08(+0.24%) |
Sep 11, 2024 | 32.47 | 32.61 | 32.34 | 32.60 | 4,162,306 | +0.13(+0.40%) |
Sep 10, 2024 | 32.51 | 32.51 | 32.28 | 32.47 | 3,081,050 | +0.03(+0.09%) |
Sep 09, 2024 | 32.25 | 32.46 | 32.22 | 32.44 | 2,681,060 | +0.25(+0.77%) |
Sep 06, 2024 | 32.36 | 32.40 | 32.05 | 32.19 | 3,394,423 | -0.08(-0.25%) |
Sep 05, 2024 | 32.17 | 32.33 | 32.17 | 32.27 | 3,663,830 | +0.12(+0.37%) |
Sep 04, 2024 | 31.97 | 32.20 | 31.97 | 32.15 | 3,745,015 | +0.20(+0.62%) |
Sep 03, 2024 | 32.12 | 32.12 | 31.92 | 31.95 | 2,801,881 | -0.09(-0.27%) |
Aug 30, 2024 | 32.21 | 32.24 | 31.99 | 32.04 | 4,225,908 | -0.15(-0.46%) |
Aug 29, 2024 | 32.12 | 32.20 | 32.08 | 32.19 | 2,835,382 | +0.12(+0.37%) |
Aug 28, 2024 | 32.05 | 32.18 | 32.05 | 32.07 | 2,825,985 | +0.02(+0.06%) |
Aug 27, 2024 | 31.99 | 32.08 | 31.98 | 32.05 | 2,814,419 | +0.03(+0.09%) |
Aug 26, 2024 | 32.10 | 32.16 | 31.98 | 32.02 | 2,863,513 | -0.03(-0.09%) |
Aug 23, 2024 | 31.89 | 32.05 | 31.86 | 32.05 | 3,264,908 | +0.20(+0.64%) |
Aug 22, 2024 | 31.87 | 31.90 | 31.79 | 31.84 | 2,821,510 | -0.04(-0.14%) |
Aug 21, 2024 | 31.79 | 31.92 | 31.72 | 31.89 | 2,784,178 | +0.17(+0.53%) |
Aug 20, 2024 | 31.66 | 31.75 | 31.65 | 31.72 | 2,673,867 | +0.08(+0.25%) |
Aug 19, 2024 | 31.63 | 31.72 | 31.60 | 31.64 | 2,409,058 | +0.03(+0.09%) |
Aug 16, 2024 | 31.43 | 31.62 | 31.42 | 31.61 | 2,326,579 | +0.20(+0.63%) |
Aug 15, 2024 | 31.48 | 31.49 | 31.30 | 31.41 | 3,405,804 | -0.04(-0.13%) |
Aug 14, 2024 | 31.33 | 31.47 | 31.32 | 31.45 | 3,444,197 | +0.13(+0.41%) |
Aug 13, 2024 | 31.16 | 31.32 | 31.13 | 31.32 | 3,489,916 | +0.27(+0.86%) |
Aug 12, 2024 | 31.24 | 31.25 | 31.04 | 31.06 | 2,916,164 | -0.20(-0.63%) |
Aug 09, 2024 | 31.29 | 31.33 | 31.16 | 31.25 | 3,751,374 | -0.01(-0.03%) |
Aug 08, 2024 | 31.27 | 31.34 | 31.15 | 31.26 | 2,851,761 | +0.10(+0.32%) |
Aug 07, 2024 | 31.17 | 31.31 | 31.10 | 31.17 | 4,181,325 | +0.15(+0.48%) |
Aug 06, 2024 | 30.96 | 31.19 | 30.82 | 31.02 | 4,851,221 | +0.15(+0.48%) |
Aug 05, 2024 | 30.79 | 31.03 | 30.57 | 30.87 | 7,517,571 | -0.45(-1.42%) |
Aug 02, 2024 | 31.25 | 31.33 | 31.15 | 31.31 | 5,582,475 | -0.02(-0.06%) |