Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 34.13 | 34.30 | 34.07 | 34.29 | 22,700 | +0.22(+0.65%) |
Oct 17, 2024 | 34.12 | 34.16 | 33.96 | 34.07 | 67,820 | -0.16(-0.45%) |
Oct 16, 2024 | 33.85 | 34.25 | 33.85 | 34.23 | 13,502 | -0.06(-0.18%) |
Oct 15, 2024 | 34.22 | 34.59 | 34.22 | 34.29 | 29,666 | +0.34(+1.00%) |
Oct 14, 2024 | 33.69 | 34.04 | 33.69 | 33.95 | 8,805 | +0.22(+0.66%) |
Oct 11, 2024 | 33.62 | 33.73 | 33.55 | 33.73 | 51,845 | +0.34(+1.01%) |
Oct 10, 2024 | 33.45 | 33.61 | 33.27 | 33.39 | 43,667 | -0.10(-0.30%) |
Oct 09, 2024 | 33.41 | 33.50 | 33.34 | 33.49 | 41,949 | +0.01(+0.04%) |
Oct 08, 2024 | 33.57 | 33.57 | 33.33 | 33.48 | 74,951 | +0.08(+0.23%) |
Oct 07, 2024 | 33.57 | 33.57 | 33.36 | 33.40 | 22,694 | -0.38(-1.12%) |
Oct 04, 2024 | 33.81 | 33.81 | 33.51 | 33.78 | 40,861 | +0.13(+0.39%) |
Oct 03, 2024 | 33.78 | 33.81 | 33.63 | 33.65 | 58,044 | -0.28(-0.83%) |
Oct 02, 2024 | 33.86 | 33.95 | 33.75 | 33.93 | 57,802 | -0.14(-0.42%) |
Oct 01, 2024 | 34.06 | 34.23 | 33.84 | 34.07 | 1,139,158 | -0.27(-0.80%) |
Sep 30, 2024 | 34.30 | 34.36 | 34.15 | 34.35 | 1,648 | +0.13(+0.38%) |
Sep 27, 2024 | 34.39 | 34.48 | 34.22 | 34.22 | 6,141 | +0.03(+0.09%) |
Sep 26, 2024 | 34.63 | 34.63 | 34.12 | 34.19 | 7,334 | -0.27(-0.79%) |
Sep 25, 2024 | 34.73 | 34.73 | 34.39 | 34.46 | 4,547 | -0.23(-0.67%) |
Sep 24, 2024 | 34.80 | 34.80 | 34.69 | 34.69 | 4,090 | +0.06(+0.18%) |
Sep 23, 2024 | 34.44 | 34.66 | 34.44 | 34.63 | 6,135 | +0.33(+0.96%) |
Sep 20, 2024 | 34.43 | 34.51 | 34.30 | 34.30 | 4,516 | -0.27(-0.78%) |
Sep 19, 2024 | 34.92 | 34.92 | 34.47 | 34.57 | 6,107 | +0.11(+0.31%) |
Sep 18, 2024 | 34.46 | 34.81 | 34.37 | 34.46 | 7,781 | -0.02(-0.06%) |
Sep 17, 2024 | 34.65 | 34.67 | 34.48 | 34.48 | 6,171 | -0.24(-0.70%) |
Sep 16, 2024 | 34.69 | 34.78 | 34.66 | 34.72 | 2,537 | +0.11(+0.31%) |
Sep 13, 2024 | 34.45 | 34.62 | 34.45 | 34.62 | 3,281 | +0.39(+1.14%) |
Sep 12, 2024 | 33.89 | 34.25 | 33.89 | 34.22 | 4,093 | +0.28(+0.83%) |
Sep 11, 2024 | 33.67 | 33.98 | 33.34 | 33.94 | 10,169 | +0.05(+0.13%) |
Sep 10, 2024 | 33.64 | 33.90 | 33.62 | 33.90 | 2,488 | +0.36(+1.08%) |
Sep 09, 2024 | 33.37 | 33.62 | 33.27 | 33.53 | 3,971 | +0.24(+0.73%) |
Sep 06, 2024 | 33.48 | 33.48 | 33.13 | 33.29 | 7,705 | -0.18(-0.54%) |
Sep 05, 2024 | 33.76 | 33.79 | 33.44 | 33.47 | 8,172 | -0.06(-0.18%) |
Sep 04, 2024 | 33.66 | 33.82 | 33.37 | 33.53 | 6,973 | +0.02(+0.06%) |
Sep 03, 2024 | 33.43 | 33.63 | 33.43 | 33.51 | 23,604 | -0.13(-0.39%) |
Aug 30, 2024 | 33.46 | 33.73 | 33.35 | 33.64 | 5,077 | +0.30(+0.89%) |
Aug 29, 2024 | 33.32 | 33.42 | 33.31 | 33.34 | 7,348 | -0.04(-0.13%) |
Aug 28, 2024 | 33.30 | 33.41 | 33.24 | 33.39 | 3,489 | -0.02(-0.07%) |
Aug 27, 2024 | 33.17 | 33.45 | 33.17 | 33.41 | 7,624 | +0.10(+0.30%) |
Aug 26, 2024 | 33.55 | 33.58 | 33.31 | 33.31 | 12,853 | -0.05(-0.15%) |
Aug 23, 2024 | 32.94 | 33.36 | 32.94 | 33.36 | 11,826 | +0.59(+1.80%) |
Aug 22, 2024 | 32.80 | 32.82 | 32.67 | 32.77 | 10,470 | +0.06(+0.17%) |
Aug 21, 2024 | 32.46 | 32.72 | 32.46 | 32.72 | 3,890 | +0.21(+0.66%) |
Aug 20, 2024 | 32.48 | 32.55 | 32.45 | 32.50 | 2,414 | -0.05(-0.15%) |
Aug 19, 2024 | 32.34 | 32.57 | 32.34 | 32.55 | 4,297 | +0.26(+0.80%) |
Aug 16, 2024 | 32.35 | 32.35 | 32.22 | 32.30 | 4,970 | -0.11(-0.35%) |
Aug 15, 2024 | 32.49 | 32.58 | 32.41 | 32.41 | 4,359 | +0.15(+0.46%) |
Aug 14, 2024 | 32.23 | 32.38 | 32.23 | 32.26 | 4,309 | +0.08(+0.25%) |
Aug 13, 2024 | 32.08 | 32.25 | 31.99 | 32.18 | 7,924 | +0.33(+1.03%) |
Aug 12, 2024 | 32.12 | 32.12 | 31.75 | 31.85 | 8,672 | -0.34(-1.06%) |
Aug 09, 2024 | 32.04 | 32.23 | 32.04 | 32.19 | 9,366 | +0.16(+0.49%) |
Aug 08, 2024 | 31.85 | 32.13 | 31.85 | 32.04 | 9,761 | +0.33(+1.04%) |
Aug 07, 2024 | 32.22 | 32.22 | 31.71 | 31.71 | 7,771 | -0.25(-0.79%) |
Aug 06, 2024 | 31.28 | 32.24 | 31.28 | 31.96 | 4,982 | +0.72(+2.29%) |
Aug 05, 2024 | 31.50 | 31.79 | 31.24 | 31.25 | 6,901 | -0.89(-2.78%) |
Aug 02, 2024 | 32.12 | 32.14 | 31.96 | 32.14 | 3,198 | -0.17(-0.53%) |