Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 34.91 | 34.91 | 34.53 | 34.79 | 3,441 | -0.16(-0.46%) |
Sep 30, 2024 | 35.05 | 35.05 | 34.84 | 34.96 | 1,920 | -0.02(-0.04%) |
Sep 27, 2024 | 35.12 | 35.15 | 34.94 | 34.97 | 2,323 | +0.06(+0.18%) |
Sep 26, 2024 | 35.17 | 35.17 | 34.79 | 34.91 | 3,132 | +0.69(+2.02%) |
Sep 25, 2024 | 34.23 | 34.32 | 34.01 | 34.22 | 6,935 | -0.07(-0.21%) |
Sep 24, 2024 | 34.07 | 34.29 | 33.67 | 34.29 | 7,747 | +0.54(+1.61%) |
Sep 23, 2024 | 33.68 | 33.81 | 33.65 | 33.74 | 10,703 | +0.10(+0.30%) |
Sep 20, 2024 | 33.77 | 33.77 | 33.56 | 33.64 | 3,193 | -0.02(-0.05%) |
Sep 19, 2024 | 33.69 | 33.81 | 33.41 | 33.66 | 35,776 | +0.59(+1.79%) |
Sep 18, 2024 | 33.09 | 33.63 | 33.03 | 33.07 | 5,460 | -0.03(-0.08%) |
Sep 17, 2024 | 33.37 | 33.37 | 33.09 | 33.09 | 2,646 | -0.08(-0.24%) |
Sep 16, 2024 | 32.99 | 33.18 | 32.97 | 33.17 | 3,188 | +0.00(+0.00%) |
Sep 13, 2024 | 33.22 | 33.22 | 33.12 | 33.17 | 3,755 | +0.07(+0.20%) |
Sep 12, 2024 | 32.98 | 33.14 | 32.98 | 33.11 | 2,205 | +0.36(+1.10%) |
Sep 11, 2024 | 32.15 | 32.75 | 32.15 | 32.75 | 3,240 | +0.43(+1.33%) |
Sep 10, 2024 | 32.22 | 32.35 | 32.02 | 32.32 | 1,803 | +0.12(+0.37%) |
Sep 09, 2024 | 32.10 | 32.25 | 32.05 | 32.20 | 3,285 | +0.33(+1.04%) |
Sep 06, 2024 | 31.77 | 31.95 | 31.77 | 31.87 | 1,999 | -0.60(-1.83%) |
Sep 05, 2024 | 32.40 | 32.66 | 32.40 | 32.46 | 5,249 | -0.01(-0.04%) |
Sep 04, 2024 | 32.56 | 32.75 | 32.45 | 32.48 | 4,958 | -0.03(-0.10%) |
Sep 03, 2024 | 33.06 | 33.06 | 32.51 | 32.51 | 3,262 | -0.96(-2.88%) |
Aug 30, 2024 | 33.38 | 33.47 | 33.25 | 33.47 | 2,090 | +0.32(+0.96%) |
Aug 29, 2024 | 33.36 | 33.42 | 33.00 | 33.15 | 2,834 | -0.01(-0.04%) |
Aug 28, 2024 | 33.47 | 33.47 | 33.03 | 33.16 | 2,469 | -0.32(-0.96%) |
Aug 27, 2024 | 33.51 | 33.59 | 33.47 | 33.49 | 3,079 | +0.10(+0.29%) |
Aug 26, 2024 | 33.53 | 33.53 | 33.31 | 33.39 | 4,291 | -0.22(-0.64%) |
Aug 23, 2024 | 33.39 | 33.61 | 33.39 | 33.61 | 3,000 | +0.52(+1.57%) |
Aug 22, 2024 | 33.21 | 33.31 | 33.08 | 33.09 | 2,905 | -0.42(-1.27%) |
Aug 21, 2024 | 33.38 | 33.58 | 33.34 | 33.51 | 12,031 | +0.16(+0.49%) |
Aug 20, 2024 | 33.53 | 33.53 | 33.25 | 33.35 | 4,956 | -0.12(-0.37%) |
Aug 19, 2024 | 33.10 | 33.47 | 33.10 | 33.47 | 5,347 | +0.42(+1.28%) |
Aug 16, 2024 | 32.92 | 33.09 | 32.83 | 33.05 | 4,762 | +0.21(+0.64%) |
Aug 15, 2024 | 32.65 | 32.94 | 32.62 | 32.84 | 4,932 | +0.80(+2.48%) |
Aug 14, 2024 | 32.24 | 32.24 | 32.03 | 32.04 | 17,769 | -0.33(-1.01%) |
Aug 13, 2024 | 32.09 | 32.37 | 32.09 | 32.37 | 3,301 | +0.46(+1.43%) |
Aug 12, 2024 | 32.04 | 32.04 | 31.78 | 31.91 | 3,321 | +0.11(+0.35%) |
Aug 09, 2024 | 31.59 | 31.80 | 31.55 | 31.80 | 2,802 | +0.09(+0.29%) |
Aug 08, 2024 | 31.42 | 31.78 | 31.13 | 31.71 | 3,529 | +0.68(+2.20%) |
Aug 07, 2024 | 31.68 | 31.68 | 31.01 | 31.02 | 2,422 | +0.05(+0.18%) |
Aug 06, 2024 | 31.06 | 31.35 | 30.97 | 30.97 | 3,330 | +0.30(+0.97%) |
Aug 05, 2024 | 30.54 | 31.59 | 30.54 | 30.67 | 9,633 | -0.92(-2.91%) |
Aug 02, 2024 | 31.29 | 31.59 | 31.29 | 31.59 | 4,987 | -0.59(-1.83%) |