Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 32.11 | 32.11 | 32.01 | 32.09 | 8,439 | +0.20(+0.63%) |
Oct 17, 2024 | 32.01 | 32.01 | 31.88 | 31.89 | 4,401 | +0.05(+0.17%) |
Oct 16, 2024 | 31.87 | 31.88 | 31.84 | 31.84 | 1,252 | -0.04(-0.14%) |
Oct 15, 2024 | 32.40 | 32.40 | 31.88 | 31.88 | 2,568 | -0.70(-2.15%) |
Oct 14, 2024 | 32.38 | 32.58 | 32.38 | 32.58 | 739 | +0.17(+0.52%) |
Oct 11, 2024 | 32.40 | 32.41 | 32.34 | 32.41 | 1,230 | +0.16(+0.51%) |
Oct 10, 2024 | 32.26 | 32.26 | 32.20 | 32.25 | 955 | -0.08(-0.25%) |
Oct 09, 2024 | 32.17 | 32.37 | 32.17 | 32.33 | 1,113 | +0.02(+0.06%) |
Oct 08, 2024 | 32.34 | 32.34 | 32.24 | 32.30 | 2,412 | -0.10(-0.31%) |
Oct 07, 2024 | 32.47 | 32.52 | 32.41 | 32.41 | 1,694 | -0.20(-0.62%) |
Oct 04, 2024 | 32.52 | 33.10 | 32.36 | 32.61 | 7,090 | +0.28(+0.86%) |
Oct 03, 2024 | 32.37 | 32.37 | 32.33 | 32.33 | 302 | -0.33(-1.00%) |
Oct 02, 2024 | 32.66 | 32.66 | 32.64 | 32.65 | 376 | -0.09(-0.27%) |
Oct 01, 2024 | 32.59 | 32.78 | 32.57 | 32.74 | 2,699 | -0.17(-0.52%) |
Sep 30, 2024 | 32.98 | 32.98 | 32.84 | 32.91 | 1,883 | -0.18(-0.55%) |
Sep 27, 2024 | 33.11 | 33.45 | 33.10 | 33.10 | 3,240 | -0.21(-0.63%) |
Sep 26, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 449 | +0.75(+2.29%) |
Sep 25, 2024 | 32.81 | 32.81 | 32.55 | 32.56 | 948 | -0.10(-0.30%) |
Sep 24, 2024 | 32.65 | 32.66 | 32.64 | 32.66 | 724 | +0.17(+0.54%) |
Sep 23, 2024 | 32.51 | 32.53 | 32.37 | 32.48 | 1,506 | +0.10(+0.30%) |
Sep 20, 2024 | 32.46 | 32.48 | 32.38 | 32.39 | 1,767 | -0.37(-1.14%) |
Sep 19, 2024 | 32.73 | 32.76 | 32.55 | 32.76 | 963 | +0.71(+2.22%) |
Sep 18, 2024 | 32.22 | 32.37 | 32.05 | 32.05 | 1,207 | -0.10(-0.31%) |
Sep 17, 2024 | 32.13 | 32.15 | 32.13 | 32.15 | 405 | -0.23(-0.71%) |
Sep 16, 2024 | 32.30 | 32.38 | 32.30 | 32.38 | 785 | +0.24(+0.75%) |
Sep 13, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 100 | +0.05(+0.15%) |
Sep 12, 2024 | 32.10 | 32.13 | 32.04 | 32.09 | 3,450 | +0.24(+0.77%) |
Sep 11, 2024 | 31.42 | 31.85 | 31.42 | 31.85 | 1,481 | +0.27(+0.85%) |
Sep 10, 2024 | 31.47 | 31.58 | 31.41 | 31.58 | 1,795 | -0.12(-0.37%) |
Sep 09, 2024 | 31.75 | 31.80 | 31.70 | 31.70 | 5,557 | +0.33(+1.06%) |
Sep 06, 2024 | 31.74 | 31.74 | 31.34 | 31.37 | 3,968 | -0.64(-2.00%) |
Sep 05, 2024 | 32.08 | 32.08 | 32.01 | 32.01 | 431 | -0.02(-0.08%) |
Sep 04, 2024 | 32.06 | 32.06 | 31.98 | 32.03 | 1,445 | -0.16(-0.50%) |
Sep 03, 2024 | 32.42 | 32.42 | 32.19 | 32.19 | 1,808 | -0.60(-1.82%) |
Aug 30, 2024 | 32.74 | 32.79 | 32.74 | 32.79 | 452 | +0.11(+0.35%) |
Aug 29, 2024 | 32.75 | 32.87 | 32.65 | 32.67 | 1,351 | +0.12(+0.36%) |
Aug 28, 2024 | 32.63 | 32.63 | 32.50 | 32.56 | 1,834 | -0.09(-0.28%) |
Aug 27, 2024 | 32.59 | 32.72 | 32.59 | 32.65 | 2,495 | +0.18(+0.54%) |
Aug 26, 2024 | 32.52 | 32.52 | 32.47 | 32.47 | 731 | -0.23(-0.70%) |
Aug 23, 2024 | 32.60 | 32.70 | 32.55 | 32.70 | 1,328 | +0.53(+1.64%) |
Aug 22, 2024 | 32.33 | 32.33 | 32.16 | 32.18 | 5,510 | -0.15(-0.46%) |
Aug 21, 2024 | 32.30 | 32.32 | 32.30 | 32.32 | 1,682 | +0.26(+0.82%) |
Aug 20, 2024 | 32.17 | 32.17 | 32.03 | 32.06 | 6,671 | -0.03(-0.08%) |
Aug 19, 2024 | 32.01 | 32.09 | 32.01 | 32.09 | 906 | +0.38(+1.21%) |
Aug 16, 2024 | 31.67 | 31.77 | 31.61 | 31.70 | 1,090 | +0.13(+0.42%) |
Aug 15, 2024 | 31.52 | 31.57 | 31.52 | 31.57 | 1,294 | +0.42(+1.35%) |
Aug 14, 2024 | 31.13 | 31.15 | 31.04 | 31.15 | 419 | +0.08(+0.25%) |
Aug 13, 2024 | 30.80 | 31.07 | 30.80 | 31.07 | 1,448 | +0.58(+1.89%) |
Aug 12, 2024 | 30.57 | 30.57 | 30.50 | 30.50 | 1,237 | -0.06(-0.20%) |
Aug 09, 2024 | 30.36 | 30.56 | 30.31 | 30.56 | 2,294 | +0.16(+0.54%) |
Aug 08, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 36 | +0.48(+1.60%) |
Aug 07, 2024 | 30.25 | 30.31 | 29.91 | 29.91 | 2,565 | +0.15(+0.50%) |
Aug 06, 2024 | 29.74 | 29.85 | 29.67 | 29.77 | 2,025 | +0.12(+0.39%) |
Aug 05, 2024 | 29.41 | 29.81 | 29.41 | 29.65 | 3,087 | -0.59(-1.96%) |
Aug 02, 2024 | 30.16 | 30.24 | 30.10 | 30.24 | 2,323 | -0.72(-2.32%) |