Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 33.08 | 33.15 | 32.98 | 33.10 | 16,236 | +0.10(+0.30%) |
Oct 17, 2024 | 33.06 | 33.06 | 32.90 | 33.00 | 20,258 | +0.06(+0.18%) |
Oct 16, 2024 | 32.92 | 33.00 | 32.82 | 32.94 | 43,205 | +0.05(+0.15%) |
Oct 15, 2024 | 33.26 | 33.36 | 32.83 | 32.89 | 24,490 | -0.49(-1.47%) |
Oct 14, 2024 | 33.11 | 33.45 | 33.10 | 33.38 | 16,406 | +0.18(+0.54%) |
Oct 11, 2024 | 33.03 | 33.45 | 33.03 | 33.20 | 63,387 | +0.14(+0.42%) |
Oct 10, 2024 | 32.98 | 33.11 | 32.93 | 33.06 | 32,821 | -0.00(-0.02%) |
Oct 09, 2024 | 32.84 | 33.12 | 32.83 | 33.06 | 79,436 | -0.05(-0.14%) |
Oct 08, 2024 | 33.01 | 33.11 | 32.95 | 33.11 | 74,518 | +0.04(+0.12%) |
Oct 07, 2024 | 33.08 | 33.17 | 32.95 | 33.07 | 18,634 | -0.19(-0.57%) |
Oct 04, 2024 | 33.06 | 33.26 | 32.96 | 33.26 | 89,444 | +0.35(+1.06%) |
Oct 03, 2024 | 33.00 | 33.07 | 32.83 | 32.91 | 20,010 | -0.28(-0.84%) |
Oct 02, 2024 | 33.27 | 33.34 | 33.19 | 33.19 | 21,726 | -0.17(-0.51%) |
Oct 01, 2024 | 33.67 | 33.67 | 33.17 | 33.36 | 33,902 | -0.29(-0.87%) |
Sep 30, 2024 | 33.73 | 33.76 | 33.45 | 33.65 | 36,895 | -0.18(-0.52%) |
Sep 27, 2024 | 33.97 | 34.04 | 33.81 | 33.83 | 14,638 | -0.18(-0.53%) |
Sep 26, 2024 | 33.98 | 34.11 | 33.89 | 34.01 | 34,277 | +0.62(+1.87%) |
Sep 25, 2024 | 33.58 | 33.58 | 33.31 | 33.39 | 33,525 | -0.15(-0.44%) |
Sep 24, 2024 | 33.43 | 33.60 | 33.33 | 33.53 | 22,320 | +0.28(+0.85%) |
Sep 23, 2024 | 33.28 | 33.39 | 33.15 | 33.25 | 23,278 | +0.03(+0.10%) |
Sep 20, 2024 | 33.19 | 33.25 | 33.05 | 33.22 | 14,511 | -0.30(-0.90%) |
Sep 19, 2024 | 33.51 | 33.67 | 33.34 | 33.52 | 35,941 | +0.57(+1.73%) |
Sep 18, 2024 | 33.00 | 33.28 | 32.89 | 32.95 | 8,925 | -0.17(-0.51%) |
Sep 17, 2024 | 33.26 | 33.26 | 33.00 | 33.12 | 20,554 | -0.12(-0.36%) |
Sep 16, 2024 | 33.10 | 33.29 | 33.02 | 33.24 | 18,475 | +0.35(+1.06%) |
Sep 13, 2024 | 32.98 | 33.04 | 32.89 | 32.89 | 31,567 | -0.02(-0.06%) |
Sep 12, 2024 | 32.68 | 32.92 | 32.51 | 32.91 | 33,966 | +0.27(+0.83%) |
Sep 11, 2024 | 32.47 | 32.64 | 32.08 | 32.64 | 49,262 | +0.31(+0.96%) |
Sep 10, 2024 | 32.37 | 32.41 | 32.05 | 32.33 | 64,077 | -0.26(-0.80%) |
Sep 09, 2024 | 32.51 | 32.69 | 32.44 | 32.59 | 36,124 | +0.41(+1.27%) |
Sep 06, 2024 | 32.73 | 32.83 | 32.16 | 32.18 | 23,401 | -0.68(-2.07%) |
Sep 05, 2024 | 32.81 | 32.91 | 32.66 | 32.86 | 21,605 | +0.05(+0.17%) |
Sep 04, 2024 | 32.66 | 32.96 | 32.66 | 32.80 | 41,371 | -0.12(-0.38%) |
Sep 03, 2024 | 33.25 | 33.25 | 32.78 | 32.93 | 70,500 | -0.56(-1.67%) |
Aug 30, 2024 | 33.44 | 33.51 | 33.23 | 33.49 | 45,685 | +0.13(+0.39%) |
Aug 29, 2024 | 33.37 | 33.52 | 33.27 | 33.36 | 35,394 | +0.17(+0.51%) |
Aug 28, 2024 | 33.27 | 33.99 | 33.12 | 33.19 | 10,276 | -0.10(-0.30%) |
Aug 27, 2024 | 33.16 | 33.37 | 33.12 | 33.29 | 30,405 | +0.17(+0.51%) |
Aug 26, 2024 | 29.99 | 33.23 | 29.99 | 33.12 | 23,719 | -0.14(-0.41%) |
Aug 23, 2024 | 32.93 | 33.30 | 32.90 | 33.26 | 26,409 | +0.50(+1.51%) |
Aug 22, 2024 | 32.96 | 32.97 | 32.66 | 32.76 | 28,486 | -0.05(-0.15%) |
Aug 21, 2024 | 32.70 | 32.90 | 32.65 | 32.81 | 39,969 | +0.27(+0.84%) |
Aug 20, 2024 | 32.54 | 32.61 | 32.44 | 32.54 | 32,494 | -0.04(-0.14%) |
Aug 19, 2024 | 32.33 | 32.61 | 32.33 | 32.58 | 17,944 | +0.45(+1.40%) |
Aug 16, 2024 | 32.03 | 32.24 | 32.03 | 32.13 | 17,830 | +0.11(+0.33%) |
Aug 15, 2024 | 31.99 | 32.08 | 31.91 | 32.02 | 38,008 | +0.36(+1.15%) |
Aug 14, 2024 | 31.58 | 31.67 | 31.49 | 31.66 | 8,609 | +0.23(+0.72%) |
Aug 13, 2024 | 31.20 | 31.52 | 31.20 | 31.43 | 8,785 | +0.48(+1.56%) |
Aug 12, 2024 | 30.91 | 31.37 | 30.79 | 30.95 | 35,159 | +0.02(+0.06%) |
Aug 09, 2024 | 30.73 | 30.98 | 30.73 | 30.93 | 24,886 | +0.02(+0.06%) |
Aug 08, 2024 | 30.64 | 30.91 | 30.53 | 30.91 | 36,589 | +0.62(+2.05%) |
Aug 07, 2024 | 30.78 | 30.90 | 30.29 | 30.29 | 56,671 | +0.14(+0.46%) |
Aug 06, 2024 | 29.93 | 30.30 | 29.88 | 30.15 | 60,012 | +0.00(+0.00%) |
Aug 05, 2024 | 29.73 | 30.46 | 28.97 | 30.15 | 75,725 | -0.55(-1.79%) |
Aug 02, 2024 | 30.85 | 30.93 | 30.53 | 30.70 | 54,648 | -0.61(-1.95%) |