Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 33.68 | 33.78 | 33.68 | 33.77 | 5,603 | +0.11(+0.34%) |
Oct 17, 2024 | 33.67 | 33.75 | 33.65 | 33.66 | 12,171 | +0.02(+0.06%) |
Oct 16, 2024 | 33.60 | 33.71 | 33.59 | 33.64 | 7,750 | +0.00(+0.00%) |
Oct 15, 2024 | 33.67 | 33.67 | 33.61 | 33.64 | 2,920 | -0.02(-0.06%) |
Oct 14, 2024 | 33.58 | 33.70 | 33.58 | 33.66 | 7,391 | +0.05(+0.15%) |
Oct 11, 2024 | 33.40 | 33.63 | 33.40 | 33.61 | 21,115 | +0.15(+0.45%) |
Oct 10, 2024 | 33.43 | 33.57 | 33.43 | 33.46 | 31,477 | -0.03(-0.09%) |
Oct 09, 2024 | 33.35 | 33.55 | 33.35 | 33.49 | 12,122 | +0.10(+0.30%) |
Oct 08, 2024 | 33.31 | 33.46 | 33.31 | 33.39 | 8,201 | +0.10(+0.29%) |
Oct 07, 2024 | 33.42 | 33.44 | 33.24 | 33.29 | 8,234 | -0.12(-0.35%) |
Oct 04, 2024 | 33.37 | 33.41 | 33.35 | 33.41 | 7,179 | +0.05(+0.15%) |
Oct 03, 2024 | 33.26 | 33.36 | 33.23 | 33.36 | 10,862 | -0.06(-0.18%) |
Oct 02, 2024 | 33.40 | 33.42 | 33.32 | 33.42 | 14,392 | +0.00(+0.00%) |
Oct 01, 2024 | 33.42 | 33.42 | 33.32 | 33.42 | 6,960 | -0.06(-0.18%) |
Sep 30, 2024 | 33.42 | 33.48 | 33.41 | 33.48 | 79,805 | +0.09(+0.27%) |
Sep 27, 2024 | 33.48 | 33.49 | 33.39 | 33.39 | 176,641 | -0.07(-0.21%) |
Sep 26, 2024 | 33.50 | 33.52 | 33.44 | 33.46 | 149,342 | -0.01(-0.03%) |
Sep 25, 2024 | 33.48 | 33.49 | 33.39 | 33.47 | 13,965 | -0.05(-0.15%) |
Sep 24, 2024 | 33.41 | 33.52 | 33.34 | 33.52 | 5,926 | +0.09(+0.27%) |
Sep 23, 2024 | 33.36 | 33.55 | 33.36 | 33.43 | 4,482 | +0.04(+0.13%) |
Sep 20, 2024 | 33.39 | 33.39 | 33.35 | 33.39 | 6,447 | -0.05(-0.16%) |
Sep 19, 2024 | 33.32 | 33.44 | 33.32 | 33.44 | 7,745 | +0.29(+0.86%) |
Sep 18, 2024 | 33.12 | 33.29 | 33.08 | 33.15 | 4,494 | +0.00(+0.00%) |
Sep 17, 2024 | 33.23 | 33.23 | 33.10 | 33.15 | 1,924 | -0.05(-0.14%) |
Sep 16, 2024 | 33.19 | 33.21 | 33.06 | 33.20 | 8,960 | +0.11(+0.33%) |
Sep 13, 2024 | 33.09 | 33.18 | 33.07 | 33.09 | 2,789 | +0.06(+0.18%) |
Sep 12, 2024 | 32.85 | 33.07 | 32.84 | 33.03 | 15,801 | +0.17(+0.52%) |
Sep 11, 2024 | 32.62 | 32.93 | 32.43 | 32.86 | 9,557 | +0.11(+0.34%) |
Sep 10, 2024 | 32.64 | 32.75 | 32.54 | 32.75 | 14,032 | +0.10(+0.31%) |
Sep 09, 2024 | 32.60 | 32.70 | 32.53 | 32.65 | 9,045 | +0.27(+0.83%) |
Sep 06, 2024 | 32.77 | 32.77 | 32.34 | 32.38 | 7,132 | -0.29(-0.90%) |
Sep 05, 2024 | 32.80 | 32.86 | 32.58 | 32.67 | 28,813 | -0.05(-0.16%) |
Sep 04, 2024 | 32.82 | 32.85 | 32.73 | 32.73 | 4,492 | -0.06(-0.19%) |
Sep 03, 2024 | 33.10 | 33.10 | 32.75 | 32.79 | 15,763 | -0.32(-0.97%) |
Aug 30, 2024 | 33.15 | 33.15 | 32.96 | 33.11 | 9,575 | +0.19(+0.58%) |
Aug 29, 2024 | 33.04 | 33.12 | 32.92 | 32.92 | 9,595 | -0.08(-0.24%) |
Aug 28, 2024 | 33.08 | 33.09 | 32.87 | 33.00 | 6,996 | -0.09(-0.27%) |
Aug 27, 2024 | 32.90 | 33.10 | 32.90 | 33.09 | 6,130 | +0.06(+0.18%) |
Aug 26, 2024 | 33.17 | 33.17 | 33.00 | 33.03 | 15,510 | -0.03(-0.09%) |
Aug 23, 2024 | 32.99 | 33.06 | 32.90 | 33.06 | 15,569 | +0.19(+0.58%) |
Aug 22, 2024 | 33.10 | 33.10 | 32.78 | 32.87 | 13,703 | -0.17(-0.51%) |
Aug 21, 2024 | 33.00 | 33.04 | 32.90 | 33.04 | 9,201 | +0.12(+0.35%) |
Aug 20, 2024 | 33.00 | 33.03 | 32.89 | 32.92 | 6,994 | -0.04(-0.11%) |
Aug 19, 2024 | 32.87 | 32.97 | 32.85 | 32.96 | 12,360 | +0.20(+0.61%) |
Aug 16, 2024 | 32.65 | 32.84 | 32.65 | 32.76 | 80,869 | +0.01(+0.03%) |
Aug 15, 2024 | 32.66 | 32.78 | 32.62 | 32.75 | 12,831 | +0.24(+0.74%) |
Aug 14, 2024 | 32.43 | 32.53 | 32.40 | 32.51 | 15,838 | +0.13(+0.40%) |
Aug 13, 2024 | 32.25 | 32.42 | 32.20 | 32.38 | 20,133 | +0.35(+1.09%) |
Aug 12, 2024 | 32.03 | 32.15 | 31.98 | 32.03 | 12,575 | -0.02(-0.06%) |
Aug 09, 2024 | 31.91 | 32.10 | 31.86 | 32.05 | 15,696 | +0.16(+0.50%) |
Aug 08, 2024 | 31.71 | 31.91 | 31.71 | 31.89 | 31,318 | +0.47(+1.49%) |
Aug 07, 2024 | 31.91 | 31.95 | 31.42 | 31.42 | 24,745 | -0.16(-0.52%) |
Aug 06, 2024 | 31.47 | 31.79 | 31.36 | 31.58 | 8,193 | +0.34(+1.08%) |
Aug 05, 2024 | 30.78 | 31.47 | 30.78 | 31.25 | 76,196 | -0.62(-1.96%) |
Aug 02, 2024 | 32.05 | 32.09 | 31.79 | 31.87 | 34,347 | -0.40(-1.24%) |