Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 33.96 | 33.97 | 33.68 | 33.95 | 592,973 | +0.61(+1.83%) |
Oct 01, 2024 | 33.22 | 33.36 | 32.89 | 33.34 | 374,433 | +0.31(+0.94%) |
Sep 30, 2024 | 33.45 | 33.45 | 32.96 | 33.03 | 264,098 | -0.47(-1.40%) |
Sep 27, 2024 | 33.66 | 33.72 | 33.43 | 33.50 | 299,791 | -0.01(-0.03%) |
Sep 26, 2024 | 33.55 | 33.66 | 33.15 | 33.51 | 6,504,879 | +1.19(+3.68%) |
Sep 25, 2024 | 32.45 | 32.58 | 32.31 | 32.32 | 371,561 | -0.55(-1.67%) |
Sep 24, 2024 | 32.58 | 32.90 | 32.47 | 32.87 | 113,560 | +1.10(+3.46%) |
Sep 23, 2024 | 31.66 | 31.86 | 31.61 | 31.77 | 138,937 | +0.19(+0.60%) |
Sep 20, 2024 | 31.64 | 31.70 | 31.54 | 31.58 | 143,997 | -0.06(-0.19%) |
Sep 19, 2024 | 31.52 | 31.71 | 31.40 | 31.64 | 93,879 | +0.65(+2.10%) |
Sep 18, 2024 | 31.12 | 31.38 | 30.94 | 30.99 | 68,502 | -0.15(-0.48%) |
Sep 17, 2024 | 31.13 | 31.24 | 31.01 | 31.14 | 111,729 | +0.06(+0.19%) |
Sep 16, 2024 | 31.10 | 31.10 | 30.98 | 31.08 | 86,851 | +0.11(+0.37%) |
Sep 13, 2024 | 30.94 | 31.03 | 30.92 | 30.96 | 65,673 | +0.07(+0.21%) |
Sep 12, 2024 | 30.66 | 30.90 | 30.64 | 30.90 | 97,771 | +0.29(+0.95%) |
Sep 11, 2024 | 30.32 | 30.63 | 30.06 | 30.61 | 97,093 | +0.25(+0.82%) |
Sep 10, 2024 | 30.34 | 30.39 | 30.12 | 30.36 | 68,747 | -0.02(-0.07%) |
Sep 09, 2024 | 30.28 | 30.46 | 30.28 | 30.38 | 85,661 | +0.28(+0.93%) |
Sep 06, 2024 | 30.64 | 30.64 | 30.06 | 30.10 | 115,799 | -0.58(-1.89%) |
Sep 05, 2024 | 30.67 | 30.82 | 30.61 | 30.68 | 547,053 | +0.05(+0.16%) |
Sep 04, 2024 | 30.54 | 30.77 | 30.48 | 30.63 | 293,867 | +0.07(+0.23%) |
Sep 03, 2024 | 31.07 | 31.07 | 30.53 | 30.56 | 150,636 | -0.58(-1.86%) |
Aug 30, 2024 | 31.24 | 31.25 | 31.00 | 31.14 | 193,225 | +0.12(+0.39%) |
Aug 29, 2024 | 31.09 | 31.18 | 31.00 | 31.02 | 188,193 | +0.08(+0.26%) |
Aug 28, 2024 | 31.14 | 31.15 | 30.86 | 30.94 | 120,437 | -0.27(-0.87%) |
Aug 27, 2024 | 31.11 | 31.21 | 31.06 | 31.21 | 149,342 | +0.00(+0.00%) |
Aug 26, 2024 | 31.28 | 31.34 | 31.16 | 31.21 | 170,529 | -0.28(-0.89%) |
Aug 23, 2024 | 31.31 | 31.59 | 31.26 | 31.49 | 92,791 | +0.47(+1.52%) |
Aug 22, 2024 | 31.38 | 31.40 | 30.95 | 31.02 | 5,150,705 | -0.49(-1.56%) |
Aug 21, 2024 | 31.30 | 31.57 | 31.30 | 31.51 | 125,253 | +0.20(+0.64%) |
Aug 20, 2024 | 31.52 | 31.52 | 31.25 | 31.31 | 96,193 | -0.30(-0.95%) |
Aug 19, 2024 | 31.42 | 31.64 | 31.39 | 31.61 | 198,040 | +0.28(+0.89%) |
Aug 16, 2024 | 31.12 | 31.36 | 31.12 | 31.33 | 65,016 | +0.38(+1.23%) |
Aug 15, 2024 | 30.77 | 31.03 | 30.75 | 30.95 | 79,376 | +0.34(+1.11%) |
Aug 14, 2024 | 30.75 | 30.75 | 30.48 | 30.61 | 112,931 | -0.19(-0.62%) |
Aug 13, 2024 | 30.53 | 30.81 | 30.52 | 30.80 | 60,769 | +0.35(+1.15%) |
Aug 12, 2024 | 30.43 | 30.56 | 30.35 | 30.45 | 104,634 | +0.11(+0.36%) |
Aug 09, 2024 | 30.28 | 30.40 | 30.16 | 30.34 | 167,473 | +0.15(+0.50%) |
Aug 08, 2024 | 29.92 | 30.23 | 29.80 | 30.19 | 154,992 | +0.65(+2.20%) |
Aug 07, 2024 | 30.08 | 30.12 | 29.52 | 29.54 | 162,156 | +0.18(+0.61%) |
Aug 06, 2024 | 29.14 | 29.60 | 29.05 | 29.36 | 137,285 | +0.13(+0.44%) |
Aug 05, 2024 | 28.48 | 29.40 | 28.40 | 29.23 | 185,477 | -0.82(-2.73%) |
Aug 02, 2024 | 30.06 | 30.10 | 29.88 | 30.05 | 321,993 | -0.45(-1.48%) |