Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 32.65 | 32.68 | 32.65 | 32.67 | 1,211 | +0.08(+0.24%) |
Oct 17, 2024 | 32.63 | 32.64 | 32.58 | 32.59 | 7,826 | -0.15(-0.46%) |
Oct 16, 2024 | 32.68 | 32.74 | 32.68 | 32.74 | 15,322 | +0.16(+0.49%) |
Oct 15, 2024 | 32.60 | 32.66 | 32.58 | 32.58 | 13,318 | +0.03(+0.09%) |
Oct 14, 2024 | 32.41 | 32.55 | 32.41 | 32.55 | 2,872 | +0.10(+0.31%) |
Oct 11, 2024 | 32.40 | 32.47 | 32.40 | 32.45 | 2,192 | +0.11(+0.34%) |
Oct 10, 2024 | 32.37 | 32.37 | 32.29 | 32.34 | 5,981 | -0.04(-0.12%) |
Oct 09, 2024 | 32.42 | 32.42 | 32.35 | 32.38 | 14,059 | +0.01(+0.03%) |
Oct 08, 2024 | 32.42 | 32.42 | 32.35 | 32.37 | 35,438 | -0.01(-0.02%) |
Oct 07, 2024 | 32.44 | 32.48 | 32.35 | 32.38 | 6,842 | -0.18(-0.56%) |
Oct 04, 2024 | 32.53 | 32.56 | 32.50 | 32.56 | 13,992 | -0.05(-0.15%) |
Oct 03, 2024 | 32.64 | 32.67 | 32.61 | 32.61 | 5,466 | -0.14(-0.43%) |
Oct 02, 2024 | 32.70 | 32.75 | 32.70 | 32.75 | 2,456 | -0.06(-0.18%) |
Oct 01, 2024 | 32.78 | 32.81 | 32.78 | 32.81 | 1,402 | +0.03(+0.09%) |
Sep 30, 2024 | 32.79 | 32.81 | 32.72 | 32.78 | 14,959 | -0.02(-0.05%) |
Sep 27, 2024 | 32.88 | 32.88 | 32.79 | 32.80 | 4,485 | +0.08(+0.23%) |
Sep 26, 2024 | 32.81 | 32.81 | 32.70 | 32.72 | 189,418 | +0.07(+0.22%) |
Sep 25, 2024 | 32.73 | 32.73 | 32.65 | 32.65 | 2,136 | -0.16(-0.48%) |
Sep 24, 2024 | 32.71 | 32.81 | 32.71 | 32.81 | 195,189 | +0.03(+0.08%) |
Sep 23, 2024 | 32.73 | 32.78 | 32.73 | 32.78 | 2,165 | +0.08(+0.24%) |
Sep 20, 2024 | 32.69 | 32.73 | 32.67 | 32.70 | 19,882 | -0.03(-0.09%) |
Sep 19, 2024 | 32.72 | 32.76 | 32.72 | 32.73 | 1,627 | +0.07(+0.23%) |
Sep 18, 2024 | 32.74 | 32.83 | 32.66 | 32.66 | 3,324 | -0.07(-0.22%) |
Sep 17, 2024 | 32.76 | 32.78 | 32.73 | 32.73 | 20,856 | -0.04(-0.12%) |
Sep 16, 2024 | 32.71 | 32.77 | 32.71 | 32.77 | 1,861 | +0.17(+0.51%) |
Sep 13, 2024 | 32.57 | 32.60 | 32.55 | 32.60 | 12,395 | +0.21(+0.64%) |
Sep 12, 2024 | 32.38 | 32.43 | 32.34 | 32.40 | 3,265 | +0.02(+0.07%) |
Sep 11, 2024 | 32.23 | 32.37 | 32.22 | 32.37 | 1,939 | -0.02(-0.07%) |
Sep 10, 2024 | 32.31 | 32.41 | 32.29 | 32.40 | 8,530 | +0.06(+0.18%) |
Sep 09, 2024 | 32.27 | 32.34 | 32.27 | 32.34 | 32,628 | +0.15(+0.48%) |
Sep 06, 2024 | 32.32 | 32.32 | 32.16 | 32.18 | 762 | -0.11(-0.35%) |
Sep 05, 2024 | 32.39 | 32.39 | 32.28 | 32.30 | 3,569 | +0.03(+0.09%) |
Sep 04, 2024 | 32.21 | 32.28 | 32.21 | 32.27 | 6,806 | +0.11(+0.34%) |
Sep 03, 2024 | 32.25 | 32.25 | 32.14 | 32.16 | 4,389 | +0.01(+0.04%) |
Aug 30, 2024 | 32.23 | 32.23 | 32.08 | 32.14 | 5,143 | +0.01(+0.03%) |
Aug 29, 2024 | 32.11 | 32.16 | 32.06 | 32.13 | 31,360 | +0.03(+0.08%) |
Aug 28, 2024 | 32.10 | 32.18 | 32.10 | 32.11 | 11,453 | -0.03(-0.11%) |
Aug 27, 2024 | 32.17 | 32.17 | 32.08 | 32.14 | 1,238 | -0.02(-0.06%) |
Aug 26, 2024 | 32.23 | 32.23 | 32.16 | 32.16 | 2,195 | -0.01(-0.03%) |
Aug 23, 2024 | 32.15 | 32.17 | 32.10 | 32.17 | 1,816 | +0.26(+0.83%) |
Aug 22, 2024 | 31.96 | 31.96 | 31.87 | 31.91 | 2,738 | -0.12(-0.37%) |
Aug 21, 2024 | 31.97 | 32.03 | 31.96 | 32.03 | 69,167 | +0.08(+0.25%) |
Aug 20, 2024 | 31.87 | 31.95 | 31.87 | 31.95 | 9,359 | +0.05(+0.16%) |
Aug 19, 2024 | 31.88 | 31.90 | 31.88 | 31.90 | 3,343 | +0.14(+0.44%) |
Aug 16, 2024 | 31.68 | 31.76 | 31.68 | 31.76 | 771 | +0.11(+0.36%) |
Aug 15, 2024 | 31.59 | 31.67 | 31.59 | 31.64 | 3,606 | -0.00(-0.01%) |
Aug 14, 2024 | 31.64 | 31.65 | 31.64 | 31.65 | 177 | +0.09(+0.29%) |
Aug 13, 2024 | 31.44 | 31.56 | 31.44 | 31.56 | 13,646 | +0.18(+0.58%) |
Aug 12, 2024 | 31.45 | 31.45 | 31.33 | 31.38 | 5,594 | +0.00(+0.00%) |
Aug 09, 2024 | 31.35 | 31.38 | 31.35 | 31.38 | 2,699 | +0.08(+0.24%) |
Aug 08, 2024 | 31.27 | 31.33 | 31.27 | 31.30 | 4,650 | +0.15(+0.49%) |
Aug 07, 2024 | 31.38 | 31.39 | 31.15 | 31.15 | 8,318 | -0.05(-0.16%) |
Aug 06, 2024 | 31.16 | 31.28 | 31.16 | 31.20 | 1,101 | +0.07(+0.21%) |
Aug 05, 2024 | 31.13 | 31.22 | 31.11 | 31.13 | 1,145 | -0.33(-1.06%) |
Aug 02, 2024 | 31.40 | 31.47 | 31.38 | 31.47 | 2,322 | +0.06(+0.18%) |