Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 34.88 | 34.96 | 34.38 | 34.90 | 57,053 | -0.30(-0.85%) |
Oct 01, 2024 | 35.88 | 35.88 | 34.79 | 35.20 | 197,408 | -0.71(-1.98%) |
Sep 30, 2024 | 36.14 | 36.35 | 35.65 | 35.91 | 96,013 | -0.48(-1.32%) |
Sep 27, 2024 | 36.20 | 36.66 | 36.18 | 36.39 | 78,913 | +0.70(+1.96%) |
Sep 26, 2024 | 35.60 | 36.02 | 35.21 | 35.69 | 55,536 | +0.76(+2.18%) |
Sep 25, 2024 | 35.38 | 35.41 | 34.85 | 34.93 | 41,064 | -0.66(-1.85%) |
Sep 24, 2024 | 35.59 | 35.82 | 35.26 | 35.59 | 57,544 | +0.30(+0.85%) |
Sep 23, 2024 | 34.99 | 35.32 | 34.82 | 35.29 | 48,354 | +0.41(+1.18%) |
Sep 20, 2024 | 35.31 | 35.31 | 34.57 | 34.88 | 101,605 | -0.72(-2.02%) |
Sep 19, 2024 | 36.24 | 36.24 | 35.49 | 35.60 | 124,376 | +0.63(+1.80%) |
Sep 18, 2024 | 35.15 | 36.41 | 34.84 | 34.97 | 127,587 | -0.23(-0.65%) |
Sep 17, 2024 | 34.98 | 35.64 | 34.96 | 35.20 | 79,586 | +0.48(+1.38%) |
Sep 16, 2024 | 34.62 | 34.79 | 34.21 | 34.72 | 70,848 | -0.09(-0.26%) |
Sep 13, 2024 | 34.74 | 35.06 | 34.60 | 34.81 | 159,241 | +0.47(+1.37%) |
Sep 12, 2024 | 34.44 | 34.65 | 33.94 | 34.34 | 59,133 | -0.23(-0.67%) |
Sep 11, 2024 | 33.48 | 34.59 | 33.09 | 34.57 | 119,108 | +1.78(+5.43%) |
Sep 10, 2024 | 32.40 | 32.84 | 31.98 | 32.79 | 95,292 | +0.36(+1.11%) |
Sep 09, 2024 | 32.67 | 33.01 | 32.30 | 32.43 | 68,873 | -0.04(-0.12%) |
Sep 06, 2024 | 33.69 | 33.74 | 32.33 | 32.47 | 119,343 | -1.29(-3.82%) |
Sep 05, 2024 | 33.84 | 34.25 | 33.53 | 33.76 | 92,758 | +0.01(+0.03%) |
Sep 04, 2024 | 33.15 | 34.21 | 33.15 | 33.75 | 118,605 | +0.33(+0.99%) |
Sep 03, 2024 | 34.85 | 34.97 | 33.26 | 33.42 | 124,841 | -1.85(-5.25%) |
Aug 30, 2024 | 35.25 | 35.46 | 34.83 | 35.27 | 67,699 | +0.32(+0.92%) |
Aug 29, 2024 | 34.96 | 35.69 | 34.86 | 34.95 | 109,337 | +0.26(+0.75%) |
Aug 28, 2024 | 35.14 | 35.33 | 34.40 | 34.69 | 74,972 | -0.68(-1.92%) |
Aug 27, 2024 | 35.37 | 35.46 | 34.91 | 35.37 | 53,442 | -0.31(-0.87%) |
Aug 26, 2024 | 35.99 | 36.36 | 35.60 | 35.68 | 70,438 | -0.16(-0.45%) |
Aug 23, 2024 | 34.50 | 35.85 | 34.50 | 35.84 | 116,923 | +1.74(+5.10%) |
Aug 22, 2024 | 34.83 | 34.84 | 34.05 | 34.10 | 72,607 | -0.76(-2.18%) |
Aug 21, 2024 | 34.51 | 34.94 | 34.38 | 34.86 | 85,170 | +0.64(+1.87%) |
Aug 20, 2024 | 34.69 | 34.94 | 34.12 | 34.22 | 97,595 | -0.55(-1.58%) |
Aug 19, 2024 | 34.05 | 34.80 | 33.97 | 34.77 | 92,116 | +0.76(+2.23%) |
Aug 16, 2024 | 33.80 | 34.26 | 33.70 | 34.01 | 167,450 | -0.08(-0.23%) |
Aug 15, 2024 | 33.19 | 34.32 | 33.19 | 34.09 | 112,961 | +1.41(+4.31%) |
Aug 14, 2024 | 33.39 | 33.41 | 32.57 | 32.68 | 103,000 | -0.68(-2.04%) |
Aug 13, 2024 | 32.42 | 33.40 | 32.35 | 33.36 | 86,738 | +1.18(+3.67%) |
Aug 12, 2024 | 32.56 | 32.59 | 32.04 | 32.18 | 127,540 | -0.43(-1.32%) |
Aug 09, 2024 | 32.85 | 32.85 | 32.23 | 32.61 | 73,619 | -0.39(-1.18%) |
Aug 08, 2024 | 32.03 | 33.15 | 31.84 | 33.00 | 237,495 | +1.33(+4.20%) |
Aug 07, 2024 | 33.01 | 33.14 | 31.59 | 31.67 | 147,338 | -0.70(-2.16%) |
Aug 06, 2024 | 32.76 | 32.94 | 32.03 | 32.37 | 174,383 | -0.01(-0.03%) |
Aug 05, 2024 | 31.00 | 33.10 | 30.95 | 32.38 | 245,338 | -0.90(-2.70%) |
Aug 02, 2024 | 33.80 | 34.05 | 33.06 | 33.28 | 280,156 | -1.88(-5.35%) |