Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 35.38 | 35.50 | 35.12 | 35.16 | 71,278 | -0.18(-0.51%) |
Oct 17, 2024 | 35.29 | 35.34 | 35.05 | 35.34 | 90,176 | +0.09(+0.26%) |
Oct 16, 2024 | 34.98 | 35.37 | 34.95 | 35.25 | 109,390 | +0.55(+1.59%) |
Oct 15, 2024 | 34.49 | 35.13 | 34.39 | 34.70 | 57,977 | +0.14(+0.41%) |
Oct 14, 2024 | 34.34 | 34.70 | 34.23 | 34.56 | 65,362 | +0.15(+0.44%) |
Oct 11, 2024 | 33.72 | 34.43 | 33.72 | 34.41 | 65,889 | +0.71(+2.11%) |
Oct 10, 2024 | 33.70 | 33.74 | 33.48 | 33.70 | 125,145 | -0.19(-0.56%) |
Oct 09, 2024 | 33.75 | 34.10 | 33.61 | 33.89 | 67,691 | +0.15(+0.44%) |
Oct 08, 2024 | 33.85 | 33.90 | 33.65 | 33.74 | 83,678 | -0.14(-0.41%) |
Oct 07, 2024 | 34.06 | 34.06 | 33.70 | 33.88 | 73,787 | -0.25(-0.73%) |
Oct 04, 2024 | 34.11 | 34.21 | 33.94 | 34.13 | 77,213 | +0.42(+1.25%) |
Oct 03, 2024 | 33.67 | 33.85 | 33.55 | 33.71 | 64,706 | -0.17(-0.50%) |
Oct 02, 2024 | 33.99 | 34.20 | 33.81 | 33.88 | 66,760 | -0.13(-0.38%) |
Oct 01, 2024 | 34.38 | 34.38 | 33.81 | 34.01 | 74,640 | -0.48(-1.39%) |
Sep 30, 2024 | 34.12 | 34.49 | 34.07 | 34.49 | 73,393 | +0.21(+0.61%) |
Sep 27, 2024 | 34.38 | 34.56 | 34.17 | 34.28 | 105,169 | +0.22(+0.65%) |
Sep 26, 2024 | 34.16 | 34.28 | 34.02 | 34.06 | 94,735 | +0.08(+0.24%) |
Sep 25, 2024 | 34.32 | 34.38 | 33.92 | 33.98 | 80,833 | -0.36(-1.03%) |
Sep 24, 2024 | 34.45 | 34.48 | 34.29 | 34.34 | 122,581 | -0.01(-0.03%) |
Sep 23, 2024 | 34.42 | 34.52 | 34.19 | 34.34 | 106,467 | +0.03(+0.09%) |
Sep 20, 2024 | 34.59 | 34.59 | 34.29 | 34.32 | 67,239 | -0.38(-1.09%) |
Sep 19, 2024 | 34.89 | 34.89 | 34.40 | 34.69 | 99,732 | +0.51(+1.49%) |
Sep 18, 2024 | 34.17 | 34.92 | 33.96 | 34.19 | 236,695 | +0.11(+0.32%) |
Sep 17, 2024 | 34.01 | 34.45 | 33.99 | 34.08 | 87,132 | +0.29(+0.86%) |
Sep 16, 2024 | 33.75 | 33.82 | 33.56 | 33.79 | 65,861 | +0.18(+0.53%) |
Sep 13, 2024 | 33.15 | 33.61 | 33.15 | 33.61 | 111,955 | +0.83(+2.52%) |
Sep 12, 2024 | 32.61 | 32.92 | 32.41 | 32.78 | 409,965 | +0.31(+0.95%) |
Sep 11, 2024 | 32.48 | 32.50 | 31.83 | 32.47 | 116,779 | -0.08(-0.25%) |
Sep 10, 2024 | 32.63 | 32.67 | 32.25 | 32.55 | 139,464 | -0.03(-0.09%) |
Sep 09, 2024 | 32.75 | 32.82 | 32.56 | 32.58 | 359,943 | -0.10(-0.31%) |
Sep 06, 2024 | 33.24 | 33.32 | 32.61 | 32.68 | 62,463 | -0.49(-1.47%) |
Sep 05, 2024 | 33.55 | 33.56 | 33.10 | 33.17 | 110,226 | -0.17(-0.51%) |
Sep 04, 2024 | 33.45 | 33.72 | 33.29 | 33.34 | 72,373 | -0.23(-0.68%) |
Sep 03, 2024 | 33.89 | 34.06 | 33.30 | 33.57 | 88,022 | -0.63(-1.84%) |
Aug 30, 2024 | 34.17 | 34.22 | 33.81 | 34.20 | 58,897 | +0.16(+0.47%) |
Aug 29, 2024 | 34.13 | 34.25 | 33.73 | 34.04 | 133,965 | +0.10(+0.29%) |
Aug 28, 2024 | 33.84 | 34.10 | 33.69 | 33.94 | 109,775 | -0.03(-0.09%) |
Aug 27, 2024 | 33.96 | 34.04 | 33.78 | 33.97 | 102,341 | -0.14(-0.42%) |
Aug 26, 2024 | 34.31 | 34.42 | 34.10 | 34.11 | 88,361 | +0.06(+0.18%) |
Aug 23, 2024 | 33.23 | 34.25 | 33.12 | 34.05 | 111,965 | +1.08(+3.29%) |
Aug 22, 2024 | 33.18 | 33.24 | 32.94 | 32.97 | 91,066 | -0.16(-0.48%) |
Aug 21, 2024 | 33.03 | 33.15 | 32.79 | 33.13 | 92,720 | +0.26(+0.79%) |
Aug 20, 2024 | 33.25 | 33.25 | 32.78 | 32.87 | 80,812 | -0.32(-0.96%) |
Aug 19, 2024 | 32.99 | 33.25 | 32.99 | 33.19 | 79,764 | +0.23(+0.69%) |
Aug 16, 2024 | 32.78 | 33.16 | 32.78 | 32.96 | 86,917 | +0.15(+0.45%) |
Aug 15, 2024 | 32.73 | 33.05 | 32.65 | 32.81 | 83,219 | +0.69(+2.13%) |
Aug 14, 2024 | 32.34 | 32.37 | 32.03 | 32.12 | 74,420 | -0.12(-0.37%) |
Aug 13, 2024 | 32.04 | 32.30 | 31.80 | 32.24 | 61,231 | +0.44(+1.37%) |
Aug 12, 2024 | 32.25 | 32.25 | 31.70 | 31.80 | 81,690 | -0.33(-1.02%) |
Aug 09, 2024 | 32.22 | 32.22 | 31.91 | 32.13 | 94,102 | -0.01(-0.03%) |
Aug 08, 2024 | 32.04 | 32.21 | 31.82 | 32.14 | 116,221 | +0.52(+1.63%) |
Aug 07, 2024 | 32.34 | 32.35 | 31.59 | 31.63 | 267,405 | -0.28(-0.87%) |
Aug 06, 2024 | 31.76 | 32.25 | 31.50 | 31.90 | 120,318 | +0.31(+0.98%) |
Aug 05, 2024 | 31.28 | 31.93 | 30.87 | 31.60 | 181,775 | -1.09(-3.34%) |
Aug 02, 2024 | 32.75 | 33.01 | 32.44 | 32.69 | 124,780 | -0.99(-2.95%) |