Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 34.66 | 35.11 | 34.58 | 35.09 | 40,850 | +0.67(+1.95%) |
Oct 03, 2024 | 34.37 | 34.73 | 34.16 | 34.42 | 45,454 | -0.02(-0.06%) |
Oct 02, 2024 | 34.06 | 34.62 | 33.97 | 34.44 | 41,330 | +0.07(+0.20%) |
Oct 01, 2024 | 35.18 | 35.18 | 34.02 | 34.37 | 52,793 | -0.88(-2.50%) |
Sep 30, 2024 | 34.91 | 35.26 | 34.61 | 35.25 | 30,816 | +0.22(+0.63%) |
Sep 27, 2024 | 35.60 | 35.60 | 35.02 | 35.03 | 20,579 | -0.32(-0.91%) |
Sep 26, 2024 | 35.52 | 35.68 | 35.04 | 35.35 | 32,933 | +0.45(+1.29%) |
Sep 25, 2024 | 34.89 | 35.06 | 34.75 | 34.90 | 28,540 | +0.01(+0.03%) |
Sep 24, 2024 | 34.70 | 34.92 | 34.33 | 34.89 | 18,416 | +0.29(+0.85%) |
Sep 23, 2024 | 34.47 | 34.70 | 34.45 | 34.60 | 30,476 | +0.12(+0.34%) |
Sep 20, 2024 | 34.53 | 34.58 | 34.05 | 34.48 | 42,518 | -0.15(-0.43%) |
Sep 19, 2024 | 34.30 | 34.94 | 34.30 | 34.63 | 31,767 | +1.34(+4.02%) |
Sep 18, 2024 | 33.67 | 33.91 | 33.28 | 33.29 | 31,393 | -0.23(-0.69%) |
Sep 17, 2024 | 33.73 | 34.04 | 33.42 | 33.52 | 33,198 | +0.02(+0.07%) |
Sep 16, 2024 | 33.57 | 33.57 | 33.18 | 33.50 | 19,204 | -0.15(-0.45%) |
Sep 13, 2024 | 33.46 | 33.77 | 33.36 | 33.65 | 62,162 | +0.30(+0.90%) |
Sep 12, 2024 | 32.91 | 33.46 | 32.73 | 33.35 | 64,524 | +0.43(+1.30%) |
Sep 11, 2024 | 31.94 | 32.94 | 31.15 | 32.92 | 53,996 | +1.15(+3.62%) |
Sep 10, 2024 | 31.46 | 31.81 | 31.05 | 31.77 | 114,448 | +0.50(+1.60%) |
Sep 09, 2024 | 30.92 | 31.44 | 30.79 | 31.27 | 107,939 | +0.64(+2.09%) |
Sep 06, 2024 | 31.87 | 31.94 | 30.52 | 30.63 | 48,430 | -1.32(-4.12%) |
Sep 05, 2024 | 31.88 | 32.24 | 31.65 | 31.95 | 34,300 | +0.00(+0.00%) |
Sep 04, 2024 | 31.87 | 32.44 | 31.71 | 31.95 | 42,919 | -0.46(-1.42%) |
Sep 03, 2024 | 33.72 | 33.72 | 31.24 | 32.41 | 74,700 | -1.53(-4.50%) |
Aug 30, 2024 | 33.36 | 33.98 | 33.25 | 33.94 | 38,406 | +0.66(+1.98%) |
Aug 29, 2024 | 33.46 | 34.49 | 33.19 | 33.28 | 139,408 | -0.08(-0.24%) |
Aug 28, 2024 | 33.87 | 33.87 | 33.02 | 33.36 | 43,733 | -0.56(-1.65%) |
Aug 27, 2024 | 33.63 | 34.01 | 33.45 | 33.92 | 27,787 | +0.13(+0.38%) |
Aug 26, 2024 | 34.22 | 34.32 | 33.61 | 33.79 | 22,549 | -0.44(-1.27%) |
Aug 23, 2024 | 33.67 | 34.41 | 33.67 | 34.22 | 26,867 | +0.66(+1.98%) |
Aug 22, 2024 | 34.50 | 34.66 | 33.42 | 33.56 | 43,399 | -0.81(-2.35%) |
Aug 21, 2024 | 34.15 | 34.47 | 34.15 | 34.37 | 28,594 | +0.24(+0.70%) |
Aug 20, 2024 | 34.25 | 34.34 | 33.99 | 34.13 | 25,493 | -0.09(-0.26%) |
Aug 19, 2024 | 33.48 | 34.22 | 33.34 | 34.22 | 45,450 | +0.72(+2.14%) |
Aug 16, 2024 | 33.23 | 33.63 | 33.21 | 33.50 | 35,171 | +0.07(+0.21%) |
Aug 15, 2024 | 32.93 | 33.43 | 32.82 | 33.43 | 63,071 | +1.32(+4.10%) |
Aug 14, 2024 | 32.12 | 32.28 | 31.72 | 32.11 | 18,910 | +0.10(+0.31%) |
Aug 13, 2024 | 31.14 | 32.01 | 31.14 | 32.01 | 36,527 | +1.27(+4.12%) |
Aug 12, 2024 | 30.81 | 30.98 | 30.49 | 30.74 | 39,023 | +0.15(+0.49%) |
Aug 09, 2024 | 30.31 | 30.67 | 30.13 | 30.59 | 36,258 | +0.32(+1.06%) |
Aug 08, 2024 | 29.42 | 30.40 | 29.17 | 30.27 | 81,593 | +1.40(+4.87%) |
Aug 07, 2024 | 30.12 | 30.41 | 28.87 | 28.87 | 136,483 | -0.55(-1.87%) |
Aug 06, 2024 | 29.01 | 30.27 | 28.91 | 29.42 | 88,879 | +0.56(+1.94%) |
Aug 05, 2024 | 27.77 | 29.60 | 27.44 | 28.86 | 77,220 | -1.76(-5.74%) |
Aug 02, 2024 | 30.94 | 31.03 | 30.14 | 30.61 | 46,842 | -1.29(-4.04%) |