Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 36.15 | 36.29 | 35.94 | 36.17 | 73,183 | -0.15(-0.41%) |
Sep 30, 2024 | 36.64 | 36.64 | 36.28 | 36.32 | 6,613 | +0.17(+0.47%) |
Sep 27, 2024 | 36.55 | 36.60 | 35.95 | 36.15 | 15,801 | -1.03(-2.77%) |
Sep 26, 2024 | 37.44 | 37.44 | 36.88 | 37.18 | 55,419 | +0.53(+1.45%) |
Sep 25, 2024 | 36.57 | 36.86 | 36.50 | 36.65 | 16,083 | +0.50(+1.38%) |
Sep 24, 2024 | 36.14 | 36.15 | 35.74 | 36.15 | 13,105 | -0.47(-1.28%) |
Sep 23, 2024 | 36.86 | 36.86 | 36.50 | 36.62 | 20,705 | +0.04(+0.11%) |
Sep 20, 2024 | 36.32 | 36.69 | 36.30 | 36.58 | 21,853 | +0.12(+0.33%) |
Sep 19, 2024 | 36.07 | 36.64 | 35.90 | 36.46 | 20,649 | +1.46(+4.17%) |
Sep 18, 2024 | 34.82 | 35.48 | 34.75 | 35.00 | 27,051 | -0.13(-0.37%) |
Sep 17, 2024 | 34.70 | 35.26 | 34.70 | 35.13 | 22,069 | +0.82(+2.39%) |
Sep 16, 2024 | 34.23 | 34.40 | 34.10 | 34.31 | 16,510 | +0.10(+0.29%) |
Sep 13, 2024 | 34.33 | 34.37 | 34.13 | 34.21 | 12,883 | +0.33(+0.97%) |
Sep 12, 2024 | 33.64 | 33.88 | 33.44 | 33.88 | 8,382 | +0.15(+0.44%) |
Sep 11, 2024 | 33.70 | 33.73 | 33.06 | 33.73 | 19,331 | +0.17(+0.51%) |
Sep 10, 2024 | 33.56 | 33.58 | 33.32 | 33.56 | 29,003 | +0.20(+0.60%) |
Sep 09, 2024 | 33.55 | 33.56 | 33.30 | 33.36 | 46,517 | +0.56(+1.71%) |
Sep 06, 2024 | 33.76 | 33.90 | 32.78 | 32.80 | 27,798 | -1.39(-4.06%) |
Sep 05, 2024 | 34.10 | 34.26 | 33.99 | 34.19 | 22,048 | -0.06(-0.18%) |
Sep 04, 2024 | 34.40 | 34.51 | 34.20 | 34.25 | 32,209 | -0.65(-1.86%) |
Sep 03, 2024 | 35.04 | 35.10 | 34.57 | 34.90 | 15,028 | +0.00(+0.00%) |
Aug 30, 2024 | 35.19 | 35.23 | 34.90 | 34.90 | 11,040 | +0.10(+0.30%) |
Aug 29, 2024 | 35.02 | 35.09 | 34.69 | 34.80 | 25,527 | +0.15(+0.43%) |
Aug 28, 2024 | 34.80 | 34.80 | 34.49 | 34.65 | 9,646 | -0.00(-0.01%) |
Aug 27, 2024 | 34.48 | 34.65 | 34.27 | 34.65 | 12,913 | +0.32(+0.93%) |
Aug 26, 2024 | 34.51 | 34.62 | 34.29 | 34.33 | 9,180 | -0.30(-0.87%) |
Aug 23, 2024 | 34.41 | 34.63 | 34.39 | 34.63 | 9,598 | +0.43(+1.26%) |
Aug 22, 2024 | 34.48 | 34.48 | 34.03 | 34.20 | 13,172 | -0.22(-0.64%) |
Aug 21, 2024 | 34.23 | 34.42 | 34.12 | 34.42 | 9,780 | +0.46(+1.35%) |
Aug 20, 2024 | 34.06 | 34.19 | 33.96 | 33.96 | 5,086 | +0.11(+0.31%) |
Aug 19, 2024 | 33.91 | 33.91 | 33.75 | 33.85 | 6,925 | +0.33(+1.00%) |
Aug 16, 2024 | 33.47 | 33.80 | 33.46 | 33.52 | 5,546 | -0.38(-1.12%) |
Aug 15, 2024 | 33.41 | 34.01 | 33.41 | 33.90 | 7,329 | +0.58(+1.74%) |
Aug 14, 2024 | 33.48 | 33.49 | 33.30 | 33.32 | 14,179 | +0.41(+1.25%) |
Aug 13, 2024 | 32.48 | 32.98 | 32.48 | 32.91 | 36,648 | +0.58(+1.79%) |
Aug 12, 2024 | 32.26 | 32.35 | 32.10 | 32.33 | 9,948 | +0.18(+0.56%) |
Aug 09, 2024 | 32.02 | 32.24 | 31.89 | 32.15 | 14,092 | +0.34(+1.07%) |
Aug 08, 2024 | 31.67 | 31.89 | 31.55 | 31.81 | 44,566 | +0.16(+0.51%) |
Aug 07, 2024 | 31.95 | 32.07 | 31.59 | 31.65 | 46,066 | +0.73(+2.36%) |
Aug 06, 2024 | 30.64 | 31.17 | 30.55 | 30.92 | 56,058 | +0.44(+1.43%) |
Aug 05, 2024 | 30.57 | 30.74 | 30.39 | 30.48 | 45,706 | -0.66(-2.12%) |
Aug 02, 2024 | 30.93 | 31.25 | 30.93 | 31.15 | 25,063 | -0.20(-0.65%) |