Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 35.19 | 35.27 | 35.19 | 35.27 | 5,203 | +0.06(+0.17%) |
Oct 17, 2024 | 35.27 | 35.27 | 35.19 | 35.21 | 754 | +0.05(+0.14%) |
Oct 16, 2024 | 35.00 | 35.16 | 35.00 | 35.16 | 3,864 | +0.15(+0.43%) |
Oct 15, 2024 | 34.96 | 35.30 | 34.96 | 35.01 | 14,601 | -0.08(-0.23%) |
Oct 11, 2024 | 35.09 | 0 | +0.27(+0.78%) | |||
Oct 10, 2024 | 34.88 | 34.88 | 34.82 | 34.82 | 686 | -0.07(-0.20%) |
Oct 09, 2024 | 34.69 | 34.89 | 34.62 | 34.89 | 2,528 | +0.20(+0.58%) |
Oct 08, 2024 | 34.61 | 34.69 | 34.58 | 34.69 | 2,054 | -0.16(-0.46%) |
Oct 07, 2024 | 34.87 | 34.87 | 34.85 | 34.85 | 337 | -0.14(-0.40%) |
Oct 04, 2024 | 34.81 | 35.00 | 34.81 | 34.99 | 2,362 | +0.13(+0.37%) |
Oct 03, 2024 | 34.90 | 34.90 | 34.84 | 34.86 | 425 | -0.08(-0.23%) |
Oct 02, 2024 | 35.01 | 35.01 | 34.94 | 34.94 | 388 | +0.09(+0.26%) |
Oct 01, 2024 | 34.74 | 34.95 | 34.74 | 34.85 | 373 | +0.24(+0.69%) |
Sep 30, 2024 | 34.53 | 34.61 | 34.49 | 34.61 | 2,323 | -0.05(-0.14%) |
Sep 27, 2024 | 34.34 | 34.66 | 34.34 | 34.66 | 3,137 | +0.36(+1.05%) |
Sep 26, 2024 | 34.32 | 34.34 | 34.30 | 34.30 | 1,754 | -0.14(-0.41%) |
Sep 25, 2024 | 34.48 | 34.48 | 34.44 | 34.44 | 359 | -0.28(-0.81%) |
Sep 24, 2024 | 34.84 | 34.84 | 34.72 | 34.72 | 933 | -0.09(-0.26%) |
Sep 23, 2024 | 34.79 | 34.81 | 34.73 | 34.81 | 910 | +0.22(+0.64%) |
Sep 20, 2024 | 34.55 | 34.60 | 34.47 | 34.59 | 2,245 | -0.01(-0.03%) |
Sep 19, 2024 | 34.71 | 34.74 | 34.60 | 34.60 | 1,908 | +0.06(+0.17%) |
Sep 18, 2024 | 34.60 | 34.70 | 34.54 | 34.54 | 2,544 | -0.02(-0.06%) |
Sep 17, 2024 | 34.63 | 34.63 | 34.56 | 34.56 | 2,362 | -0.12(-0.35%) |
Sep 16, 2024 | 34.67 | 34.68 | 34.57 | 34.68 | 4,040 | +0.22(+0.64%) |
Sep 13, 2024 | 34.40 | 34.46 | 34.23 | 34.46 | 1,803 | +0.25(+0.73%) |
Sep 12, 2024 | 34.01 | 34.22 | 34.01 | 34.21 | 801 | +0.10(+0.29%) |
Sep 11, 2024 | 34.02 | 34.12 | 33.84 | 34.11 | 3,378 | -0.20(-0.58%) |
Sep 10, 2024 | 34.35 | 34.35 | 34.31 | 34.31 | 226 | -0.21(-0.61%) |
Sep 09, 2024 | 34.09 | 34.58 | 34.09 | 34.52 | 2,156 | +0.41(+1.20%) |
Sep 06, 2024 | 34.10 | 34.11 | 34.10 | 34.11 | 762 | -0.24(-0.70%) |
Sep 05, 2024 | 34.57 | 34.57 | 34.35 | 34.35 | 1,227 | -0.15(-0.43%) |
Sep 04, 2024 | 34.64 | 34.64 | 34.50 | 34.50 | 432 | -0.16(-0.46%) |
Sep 03, 2024 | 34.68 | 34.74 | 34.60 | 34.66 | 2,336 | +0.05(+0.14%) |
Aug 30, 2024 | 34.61 | 0 | +0.06(+0.17%) | |||
Aug 29, 2024 | 34.65 | 34.65 | 34.52 | 34.55 | 6,554 | +0.09(+0.26%) |
Aug 28, 2024 | 34.57 | 34.57 | 34.38 | 34.46 | 900 | -0.07(-0.20%) |
Aug 27, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 442 | -0.18(-0.52%) |
Aug 26, 2024 | 34.70 | 34.71 | 34.65 | 34.71 | 1,107 | +0.40(+1.17%) |
Aug 23, 2024 | 34.29 | 34.31 | 34.29 | 34.31 | 312 | +0.19(+0.56%) |
Aug 22, 2024 | 34.16 | 34.16 | 34.08 | 34.12 | 1,120 | -0.01(-0.03%) |
Aug 21, 2024 | 34.11 | 34.13 | 34.09 | 34.13 | 3,285 | +0.08(+0.23%) |
Aug 20, 2024 | 34.12 | 34.12 | 33.99 | 34.05 | 797 | -0.12(-0.35%) |
Aug 19, 2024 | 34.15 | 34.25 | 34.15 | 34.17 | 847 | +0.13(+0.38%) |
Aug 16, 2024 | 33.90 | 34.04 | 33.90 | 34.04 | 9,128 | +0.09(+0.27%) |
Aug 15, 2024 | 33.77 | 33.98 | 33.77 | 33.95 | 2,801 | +0.11(+0.33%) |
Aug 14, 2024 | 33.75 | 33.92 | 33.75 | 33.84 | 1,360 | +0.16(+0.48%) |
Aug 13, 2024 | 33.47 | 33.73 | 33.47 | 33.68 | 2,827 | +0.24(+0.72%) |
Aug 12, 2024 | 33.54 | 33.58 | 33.41 | 33.44 | 980 | -0.08(-0.24%) |
Aug 09, 2024 | 33.47 | 33.52 | 33.46 | 33.52 | 322 | +0.06(+0.18%) |
Aug 08, 2024 | 33.13 | 33.55 | 33.13 | 33.46 | 673 | +0.17(+0.51%) |
Aug 07, 2024 | 33.50 | 33.54 | 33.29 | 33.29 | 3,201 | +0.14(+0.42%) |
Aug 06, 2024 | 32.81 | 33.26 | 33.15 | 33.15 | 2,414 | -0.54(-1.60%) |
Aug 02, 2024 | 33.69 | 0 | -0.11(-0.33%) |