Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 32.67 | 32.68 | 32.66 | 32.68 | 552 | +0.09(+0.28%) |
Oct 17, 2024 | 32.61 | 32.64 | 32.56 | 32.59 | 5,654 | +0.07(+0.22%) |
Oct 16, 2024 | 32.46 | 32.55 | 32.45 | 32.52 | 10,026 | +0.20(+0.62%) |
Oct 15, 2024 | 32.61 | 32.64 | 32.29 | 32.32 | 23,669 | -0.30(-0.92%) |
Oct 11, 2024 | 32.62 | 0 | +0.14(+0.43%) | |||
Oct 10, 2024 | 32.48 | 32.48 | 32.34 | 32.48 | 8,601 | -0.11(-0.34%) |
Oct 09, 2024 | 32.31 | 32.59 | 32.31 | 32.59 | 2,690 | +0.20(+0.62%) |
Oct 08, 2024 | 32.36 | 32.44 | 32.36 | 32.39 | 6,927 | -0.04(-0.12%) |
Oct 07, 2024 | 32.61 | 32.61 | 32.38 | 32.43 | 3,942 | -0.22(-0.67%) |
Oct 04, 2024 | 32.56 | 32.65 | 32.52 | 32.65 | 2,988 | +0.34(+1.05%) |
Oct 03, 2024 | 32.26 | 32.34 | 32.24 | 32.31 | 6,459 | -0.13(-0.40%) |
Oct 02, 2024 | 32.41 | 32.47 | 32.35 | 32.44 | 8,280 | +0.13(+0.40%) |
Oct 01, 2024 | 32.16 | 32.45 | 32.16 | 32.31 | 18,566 | -0.12(-0.37%) |
Sep 30, 2024 | 32.44 | 32.44 | 32.38 | 32.43 | 25,110 | +0.08(+0.25%) |
Sep 27, 2024 | 32.56 | 32.57 | 32.32 | 32.35 | 31,616 | -0.39(-1.19%) |
Sep 26, 2024 | 32.55 | 32.75 | 32.55 | 32.74 | 6,021 | +0.59(+1.84%) |
Sep 25, 2024 | 32.10 | 32.18 | 32.10 | 32.15 | 6,844 | +0.05(+0.16%) |
Sep 24, 2024 | 32.18 | 32.18 | 32.06 | 32.10 | 8,707 | +0.01(+0.03%) |
Sep 23, 2024 | 32.09 | 32.09 | 32.00 | 32.09 | 5,954 | +0.15(+0.47%) |
Sep 20, 2024 | 31.92 | 31.97 | 31.90 | 31.94 | 7,370 | -0.23(-0.71%) |
Sep 19, 2024 | 32.14 | 32.20 | 32.11 | 32.17 | 2,356 | +0.47(+1.48%) |
Sep 18, 2024 | 31.62 | 31.71 | 31.59 | 31.70 | 12,077 | -0.06(-0.19%) |
Sep 17, 2024 | 31.87 | 31.87 | 31.67 | 31.76 | 2,989 | +0.02(+0.06%) |
Sep 16, 2024 | 31.61 | 31.78 | 31.60 | 31.74 | 20,333 | +0.09(+0.28%) |
Sep 13, 2024 | 31.67 | 31.67 | 31.63 | 31.65 | 6,933 | -0.01(-0.03%) |
Sep 12, 2024 | 31.56 | 31.68 | 31.56 | 31.66 | 12,946 | +0.10(+0.32%) |
Sep 11, 2024 | 31.35 | 31.56 | 31.16 | 31.56 | 2,901 | +0.23(+0.73%) |
Sep 10, 2024 | 31.31 | 31.35 | 31.12 | 31.33 | 21,515 | -0.13(-0.41%) |
Sep 09, 2024 | 31.39 | 31.54 | 31.39 | 31.46 | 3,033 | +0.45(+1.45%) |
Sep 06, 2024 | 31.46 | 31.46 | 31.00 | 31.01 | 28,982 | -0.62(-1.96%) |
Sep 05, 2024 | 31.69 | 31.74 | 31.53 | 31.63 | 3,105 | -0.03(-0.09%) |
Sep 04, 2024 | 31.70 | 31.76 | 31.61 | 31.66 | 15,664 | -0.27(-0.85%) |
Sep 03, 2024 | 32.18 | 32.18 | 31.93 | 31.93 | 10,085 | -0.55(-1.69%) |
Aug 30, 2024 | 32.48 | 0 | +0.22(+0.68%) | |||
Aug 29, 2024 | 32.26 | 32.38 | 32.21 | 32.26 | 11,369 | +0.19(+0.59%) |
Aug 28, 2024 | 32.18 | 32.18 | 31.96 | 32.07 | 8,526 | +0.00(+0.00%) |
Aug 27, 2024 | 32.09 | 32.11 | 32.02 | 32.07 | 12,471 | +0.05(+0.16%) |
Aug 26, 2024 | 32.07 | 32.13 | 31.98 | 32.02 | 23,594 | -0.06(-0.19%) |
Aug 23, 2024 | 32.05 | 32.09 | 32.01 | 32.08 | 4,206 | +0.26(+0.82%) |
Aug 22, 2024 | 31.93 | 32.06 | 31.82 | 31.82 | 7,139 | -0.02(-0.06%) |
Aug 21, 2024 | 31.81 | 31.90 | 31.77 | 31.84 | 4,675 | +0.22(+0.70%) |
Aug 20, 2024 | 31.83 | 31.83 | 31.62 | 31.62 | 4,045 | -0.29(-0.91%) |
Aug 19, 2024 | 31.86 | 31.91 | 31.84 | 31.91 | 6,576 | +0.18(+0.57%) |
Aug 16, 2024 | 31.71 | 31.73 | 31.69 | 31.73 | 1,568 | -0.01(-0.03%) |
Aug 15, 2024 | 31.64 | 31.74 | 31.64 | 31.74 | 3,945 | +0.51(+1.63%) |
Aug 14, 2024 | 31.04 | 31.23 | 31.03 | 31.23 | 3,339 | +0.16(+0.51%) |
Aug 13, 2024 | 30.72 | 31.07 | 30.72 | 31.07 | 8,608 | +0.39(+1.27%) |
Aug 12, 2024 | 30.66 | 30.79 | 30.63 | 30.68 | 32,255 | -0.02(-0.07%) |
Aug 09, 2024 | 30.48 | 30.71 | 30.48 | 30.70 | 6,740 | +0.15(+0.49%) |
Aug 08, 2024 | 30.47 | 30.66 | 30.40 | 30.55 | 3,720 | +0.46(+1.53%) |
Aug 07, 2024 | 30.52 | 30.55 | 30.08 | 30.09 | 13,741 | +0.23(+0.77%) |
Aug 06, 2024 | 29.48 | 29.98 | 29.54 | 29.86 | 28,289 | -0.68(-2.23%) |
Aug 02, 2024 | 30.54 | 0 | -0.91(-2.89%) |