Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 34.38 | 34.38 | 33.81 | 34.01 | 74,640 | -0.48(-1.39%) |
Sep 30, 2024 | 34.12 | 34.49 | 34.07 | 34.49 | 73,393 | +0.21(+0.61%) |
Sep 27, 2024 | 34.38 | 34.56 | 34.17 | 34.28 | 105,169 | +0.22(+0.65%) |
Sep 26, 2024 | 34.16 | 34.28 | 34.02 | 34.06 | 94,735 | +0.08(+0.24%) |
Sep 25, 2024 | 34.32 | 34.38 | 33.92 | 33.98 | 80,833 | -0.46(-1.34%) |
Sep 24, 2024 | 34.56 | 34.59 | 34.39 | 34.44 | 122,208 | -0.01(-0.03%) |
Sep 23, 2024 | 34.53 | 34.63 | 34.29 | 34.45 | 106,143 | +0.03(+0.09%) |
Sep 20, 2024 | 34.70 | 34.70 | 34.39 | 34.42 | 67,034 | -0.38(-1.09%) |
Sep 19, 2024 | 35.00 | 35.00 | 34.51 | 34.80 | 99,428 | +0.51(+1.49%) |
Sep 18, 2024 | 34.27 | 35.03 | 34.06 | 34.29 | 235,974 | +0.11(+0.32%) |
Sep 17, 2024 | 34.11 | 34.56 | 34.09 | 34.18 | 86,867 | +0.29(+0.86%) |
Sep 16, 2024 | 33.85 | 33.92 | 33.66 | 33.89 | 65,661 | +0.18(+0.53%) |
Sep 13, 2024 | 33.25 | 33.71 | 33.25 | 33.71 | 111,614 | +0.83(+2.52%) |
Sep 12, 2024 | 32.71 | 33.02 | 32.51 | 32.88 | 408,716 | +0.31(+0.95%) |
Sep 11, 2024 | 32.58 | 32.60 | 31.93 | 32.57 | 116,423 | -0.08(-0.25%) |
Sep 10, 2024 | 32.73 | 32.77 | 32.35 | 32.65 | 139,039 | -0.03(-0.09%) |
Sep 09, 2024 | 32.85 | 32.92 | 32.66 | 32.68 | 358,846 | -0.10(-0.31%) |
Sep 06, 2024 | 33.34 | 33.42 | 32.71 | 32.78 | 62,273 | -0.49(-1.47%) |
Sep 05, 2024 | 33.65 | 33.66 | 33.20 | 33.27 | 109,890 | -0.17(-0.51%) |
Sep 04, 2024 | 33.55 | 33.82 | 33.39 | 33.44 | 72,153 | -0.23(-0.68%) |
Sep 03, 2024 | 33.99 | 34.16 | 33.40 | 33.67 | 87,754 | -0.63(-1.84%) |
Aug 30, 2024 | 34.27 | 34.32 | 33.91 | 34.30 | 58,718 | +0.16(+0.47%) |
Aug 29, 2024 | 34.23 | 34.35 | 33.83 | 34.14 | 133,557 | +0.10(+0.29%) |
Aug 28, 2024 | 33.94 | 34.20 | 33.80 | 34.04 | 109,441 | -0.03(-0.09%) |
Aug 27, 2024 | 34.06 | 34.15 | 33.88 | 34.07 | 102,029 | -0.25(-0.73%) |
Aug 26, 2024 | 34.52 | 34.63 | 34.31 | 34.32 | 87,823 | +0.06(+0.18%) |
Aug 23, 2024 | 33.43 | 34.47 | 33.32 | 34.26 | 111,283 | +1.09(+3.29%) |
Aug 22, 2024 | 33.38 | 33.44 | 33.14 | 33.17 | 90,511 | -0.16(-0.48%) |
Aug 21, 2024 | 33.23 | 33.35 | 32.99 | 33.33 | 92,155 | +0.26(+0.79%) |
Aug 20, 2024 | 33.45 | 33.45 | 32.98 | 33.07 | 80,320 | -0.32(-0.96%) |
Aug 19, 2024 | 33.19 | 33.45 | 33.19 | 33.39 | 79,278 | +0.23(+0.69%) |
Aug 16, 2024 | 32.98 | 33.36 | 32.98 | 33.16 | 86,387 | +0.15(+0.45%) |
Aug 15, 2024 | 32.93 | 33.25 | 32.85 | 33.01 | 82,712 | +0.69(+2.13%) |
Aug 14, 2024 | 32.54 | 32.57 | 32.22 | 32.32 | 73,967 | -0.12(-0.37%) |
Aug 13, 2024 | 32.24 | 32.50 | 32.00 | 32.44 | 60,858 | +0.44(+1.37%) |
Aug 12, 2024 | 32.45 | 32.45 | 31.89 | 32.00 | 81,192 | -0.33(-1.02%) |
Aug 09, 2024 | 32.42 | 32.42 | 32.11 | 32.33 | 93,529 | -0.01(-0.03%) |
Aug 08, 2024 | 32.24 | 32.41 | 32.02 | 32.34 | 115,513 | +0.52(+1.63%) |
Aug 07, 2024 | 32.54 | 32.55 | 31.79 | 31.82 | 265,775 | -0.28(-0.87%) |
Aug 06, 2024 | 31.95 | 32.45 | 31.69 | 32.10 | 119,585 | +0.31(+0.98%) |
Aug 05, 2024 | 31.47 | 32.12 | 31.06 | 31.79 | 180,667 | -1.10(-3.34%) |
Aug 02, 2024 | 32.95 | 33.21 | 32.64 | 32.89 | 124,019 | -1.00(-2.95%) |