Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 33.12 | 0 | +0.24(+0.73%) | |||
Oct 08, 2024 | 32.77 | 32.88 | 32.77 | 32.88 | 187 | +0.45(+1.40%) |
Oct 07, 2024 | 32.47 | 32.47 | 32.42 | 32.42 | 2,065 | -0.25(-0.75%) |
Oct 04, 2024 | 32.64 | 32.67 | 32.63 | 32.67 | 1,561 | +0.33(+1.03%) |
Oct 03, 2024 | 32.29 | 32.34 | 32.29 | 32.34 | 3,276 | -0.11(-0.35%) |
Oct 02, 2024 | 32.46 | 32.48 | 32.45 | 32.45 | 14,773 | +0.07(+0.21%) |
Oct 01, 2024 | 32.27 | 32.38 | 32.25 | 32.38 | 1,472 | -0.35(-1.07%) |
Sep 30, 2024 | 32.44 | 32.73 | 32.44 | 32.73 | 657 | +0.13(+0.40%) |
Sep 27, 2024 | 32.80 | 32.80 | 32.50 | 32.60 | 891 | -0.12(-0.36%) |
Sep 26, 2024 | 32.71 | 32.72 | 32.71 | 32.72 | 766 | +0.14(+0.42%) |
Sep 25, 2024 | 32.59 | 32.59 | 32.55 | 32.58 | 551 | +0.04(+0.12%) |
Sep 24, 2024 | 32.52 | 32.54 | 32.52 | 32.54 | 413 | +0.10(+0.32%) |
Sep 23, 2024 | 32.34 | 32.44 | 32.34 | 32.44 | 997 | +0.11(+0.35%) |
Sep 20, 2024 | 32.21 | 32.33 | 32.21 | 32.33 | 259 | +0.01(+0.02%) |
Sep 19, 2024 | 32.16 | 32.32 | 32.16 | 32.32 | 585 | +0.60(+1.88%) |
Sep 18, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 198 | -0.07(-0.22%) |
Sep 17, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 119 | -0.05(-0.15%) |
Sep 16, 2024 | 31.75 | 31.84 | 31.67 | 31.84 | 554 | -0.00(-0.01%) |
Sep 13, 2024 | 31.79 | 31.85 | 31.79 | 31.84 | 727 | +0.26(+0.83%) |
Sep 12, 2024 | 31.57 | 31.58 | 31.57 | 31.58 | 462 | +0.26(+0.82%) |
Sep 11, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 71 | +0.41(+1.31%) |
Sep 10, 2024 | 30.86 | 30.92 | 30.71 | 30.92 | 1,810 | +0.24(+0.80%) |
Sep 09, 2024 | 30.62 | 30.73 | 30.60 | 30.67 | 776 | +0.31(+1.02%) |
Sep 06, 2024 | 30.44 | 30.44 | 30.36 | 30.36 | 1,038 | -0.48(-1.55%) |
Sep 05, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 211 | -0.15(-0.49%) |
Sep 04, 2024 | 30.96 | 31.00 | 30.96 | 31.00 | 411 | -0.04(-0.12%) |
Sep 03, 2024 | 31.25 | 31.25 | 31.03 | 31.03 | 117 | -0.86(-2.71%) |
Aug 30, 2024 | 31.75 | 31.90 | 31.62 | 31.90 | 2,246 | +0.33(+1.04%) |
Aug 29, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 170 | -0.17(-0.54%) |
Aug 28, 2024 | 31.95 | 31.95 | 31.63 | 31.74 | 1,240 | -0.27(-0.83%) |
Aug 27, 2024 | 31.96 | 32.00 | 31.93 | 32.00 | 4,560 | +0.07(+0.21%) |
Aug 26, 2024 | 32.10 | 32.17 | 31.94 | 31.94 | 1,523 | -0.15(-0.46%) |
Aug 23, 2024 | 31.88 | 32.09 | 31.84 | 32.09 | 1,018 | +0.40(+1.28%) |
Aug 22, 2024 | 32.15 | 32.15 | 31.68 | 31.68 | 2,624 | -0.35(-1.08%) |
Aug 21, 2024 | 31.96 | 32.03 | 31.87 | 32.03 | 904 | +0.31(+0.98%) |
Aug 20, 2024 | 31.72 | 31.75 | 31.66 | 31.72 | 3,434 | -0.04(-0.13%) |
Aug 19, 2024 | 31.50 | 31.76 | 31.50 | 31.76 | 2,977 | +0.27(+0.85%) |
Aug 16, 2024 | 31.43 | 31.49 | 31.43 | 31.49 | 1,447 | +0.04(+0.14%) |
Aug 15, 2024 | 31.38 | 31.45 | 31.36 | 31.45 | 1,650 | +0.62(+2.00%) |
Aug 14, 2024 | 30.71 | 30.83 | 30.71 | 30.83 | 1,142 | +0.16(+0.53%) |
Aug 13, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 33 | +0.50(+1.65%) |
Aug 12, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 49 | +0.00(+0.00%) |
Aug 09, 2024 | 30.00 | 30.17 | 30.00 | 30.17 | 7,232 | +0.23(+0.78%) |
Aug 08, 2024 | 29.49 | 29.93 | 29.49 | 29.93 | 2,093 | +0.71(+2.43%) |
Aug 07, 2024 | 29.84 | 29.84 | 29.22 | 29.22 | 509 | -0.28(-0.94%) |
Aug 06, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 509 | +0.39(+1.35%) |
Aug 05, 2024 | 29.22 | 29.22 | 29.11 | 29.11 | 2,943 | -0.86(-2.88%) |
Aug 02, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 306 | -0.53(-1.73%) |