Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 34.69 | 34.78 | 34.66 | 34.74 | 7,544 | +0.10(+0.29%) |
Oct 17, 2024 | 34.75 | 34.79 | 34.62 | 34.64 | 60,263 | -0.05(-0.13%) |
Oct 16, 2024 | 34.57 | 34.69 | 34.53 | 34.69 | 5,119 | +0.23(+0.67%) |
Oct 15, 2024 | 34.74 | 34.74 | 34.45 | 34.46 | 5,557 | -0.23(-0.67%) |
Oct 14, 2024 | 34.61 | 34.69 | 34.58 | 34.69 | 3,290 | +0.33(+0.96%) |
Oct 11, 2024 | 34.35 | 34.37 | 34.27 | 34.36 | 4,711 | +0.20(+0.59%) |
Oct 10, 2024 | 34.22 | 34.22 | 34.10 | 34.16 | 8,183 | -0.10(-0.29%) |
Oct 09, 2024 | 34.05 | 34.26 | 34.05 | 34.26 | 13,626 | +0.21(+0.62%) |
Oct 08, 2024 | 33.89 | 34.07 | 33.89 | 34.05 | 15,984 | +0.21(+0.62%) |
Oct 07, 2024 | 34.07 | 34.07 | 33.79 | 33.84 | 791,420 | -0.33(-0.97%) |
Oct 04, 2024 | 33.97 | 34.17 | 33.88 | 34.17 | 3,957 | +0.27(+0.80%) |
Oct 03, 2024 | 33.93 | 33.93 | 33.72 | 33.90 | 13,168 | -0.01(-0.03%) |
Oct 02, 2024 | 33.83 | 33.95 | 33.83 | 33.91 | 23,975 | +0.02(+0.06%) |
Oct 01, 2024 | 33.85 | 33.98 | 33.78 | 33.89 | 14,111 | -0.23(-0.67%) |
Sep 30, 2024 | 33.94 | 34.13 | 33.94 | 34.12 | 14,403 | +0.13(+0.38%) |
Sep 27, 2024 | 34.18 | 34.18 | 33.99 | 33.99 | 5,895 | -0.01(-0.02%) |
Sep 26, 2024 | 34.05 | 34.08 | 33.95 | 34.00 | 4,819 | +0.14(+0.40%) |
Sep 25, 2024 | 33.93 | 33.94 | 33.86 | 33.86 | 8,994 | -0.05(-0.15%) |
Sep 24, 2024 | 33.93 | 33.93 | 33.89 | 33.91 | 2,024 | +0.09(+0.28%) |
Sep 23, 2024 | 33.81 | 33.82 | 33.81 | 33.82 | 905 | +0.14(+0.40%) |
Sep 20, 2024 | 33.70 | 33.74 | 33.55 | 33.68 | 5,195 | +0.01(+0.03%) |
Sep 19, 2024 | 33.67 | 33.75 | 33.59 | 33.67 | 14,942 | +0.49(+1.48%) |
Sep 18, 2024 | 33.25 | 33.45 | 33.18 | 33.18 | 2,295 | -0.03(-0.09%) |
Sep 17, 2024 | 33.35 | 33.40 | 33.14 | 33.21 | 8,903 | +0.02(+0.06%) |
Sep 16, 2024 | 33.15 | 33.19 | 33.15 | 33.19 | 539 | +0.09(+0.27%) |
Sep 13, 2024 | 33.01 | 33.14 | 32.95 | 33.10 | 5,648 | +0.27(+0.83%) |
Sep 12, 2024 | 32.65 | 32.86 | 32.61 | 32.83 | 6,112 | +0.27(+0.83%) |
Sep 11, 2024 | 32.34 | 32.56 | 31.86 | 32.56 | 7,427 | +0.29(+0.90%) |
Sep 10, 2024 | 32.15 | 32.27 | 32.08 | 32.27 | 2,546 | +0.09(+0.27%) |
Sep 09, 2024 | 32.14 | 32.31 | 32.10 | 32.18 | 3,787 | +0.30(+0.94%) |
Sep 06, 2024 | 32.02 | 32.02 | 31.86 | 31.88 | 17,452 | -0.42(-1.30%) |
Sep 05, 2024 | 32.38 | 32.38 | 32.22 | 32.30 | 8,339 | -0.20(-0.60%) |
Sep 04, 2024 | 32.52 | 32.54 | 32.41 | 32.50 | 3,865 | -0.05(-0.15%) |
Sep 03, 2024 | 32.85 | 32.88 | 32.55 | 32.55 | 9,412 | -0.73(-2.21%) |
Aug 30, 2024 | 33.15 | 33.31 | 33.02 | 33.28 | 15,233 | +0.31(+0.94%) |
Aug 29, 2024 | 33.13 | 33.24 | 32.97 | 32.97 | 10,029 | +0.01(+0.03%) |
Aug 28, 2024 | 33.07 | 33.07 | 32.85 | 32.96 | 3,438 | -0.15(-0.45%) |
Aug 27, 2024 | 33.01 | 33.14 | 33.01 | 33.11 | 9,497 | +0.09(+0.27%) |
Aug 26, 2024 | 33.26 | 33.26 | 33.01 | 33.02 | 5,238 | -0.08(-0.23%) |
Aug 23, 2024 | 32.98 | 33.10 | 32.93 | 33.10 | 1,391 | +0.47(+1.43%) |
Aug 22, 2024 | 32.83 | 32.83 | 32.60 | 32.63 | 4,880 | -0.22(-0.68%) |
Aug 21, 2024 | 32.78 | 32.86 | 32.77 | 32.86 | 2,263 | +0.24(+0.72%) |
Aug 20, 2024 | 32.81 | 32.81 | 32.59 | 32.62 | 4,698 | -0.12(-0.37%) |
Aug 19, 2024 | 32.54 | 32.74 | 32.43 | 32.74 | 13,576 | +0.30(+0.92%) |
Aug 16, 2024 | 32.38 | 32.49 | 32.33 | 32.44 | 19,423 | +0.08(+0.25%) |
Aug 15, 2024 | 32.30 | 32.44 | 32.21 | 32.36 | 13,139 | +0.42(+1.32%) |
Aug 14, 2024 | 31.84 | 31.96 | 31.79 | 31.94 | 14,670 | +0.14(+0.44%) |
Aug 13, 2024 | 31.62 | 31.81 | 31.62 | 31.80 | 1,495 | +0.45(+1.43%) |
Aug 12, 2024 | 31.43 | 31.47 | 31.28 | 31.35 | 17,239 | -0.08(-0.25%) |
Aug 09, 2024 | 31.35 | 31.43 | 31.34 | 31.43 | 3,539 | +0.24(+0.77%) |
Aug 08, 2024 | 30.99 | 31.22 | 30.98 | 31.19 | 3,483 | +0.65(+2.13%) |
Aug 07, 2024 | 31.19 | 31.19 | 30.53 | 30.54 | 9,119 | -0.21(-0.68%) |
Aug 06, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 401 | +0.34(+1.11%) |
Aug 05, 2024 | 29.92 | 30.61 | 29.92 | 30.41 | 12,233 | -0.87(-2.78%) |
Aug 02, 2024 | 31.17 | 31.28 | 31.13 | 31.28 | 13,754 | -0.50(-1.58%) |