Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 34.29 | 34.29 | 33.84 | 34.01 | 1,711,121 | -0.28(-0.82%) |
Sep 30, 2024 | 34.14 | 34.33 | 33.97 | 34.29 | 2,014,717 | +0.10(+0.29%) |
Sep 27, 2024 | 34.27 | 34.38 | 34.11 | 34.19 | 1,758,448 | +0.05(+0.15%) |
Sep 26, 2024 | 34.23 | 34.30 | 34.03 | 34.14 | 1,548,051 | +0.19(+0.56%) |
Sep 25, 2024 | 34.11 | 34.16 | 33.91 | 33.95 | 1,477,317 | -0.18(-0.53%) |
Sep 24, 2024 | 34.14 | 34.14 | 33.96 | 34.13 | 2,324,385 | +0.08(+0.23%) |
Sep 23, 2024 | 34.06 | 34.11 | 33.96 | 34.05 | 3,260,573 | +0.09(+0.27%) |
Sep 20, 2024 | 34.00 | 34.06 | 33.86 | 33.96 | 1,484,952 | -0.18(-0.53%) |
Sep 19, 2024 | 34.13 | 34.24 | 33.92 | 34.14 | 1,769,740 | +0.61(+1.82%) |
Sep 18, 2024 | 33.60 | 33.99 | 33.50 | 33.53 | 1,590,728 | -0.08(-0.24%) |
Sep 17, 2024 | 33.65 | 33.80 | 33.48 | 33.61 | 1,551,538 | +0.02(+0.06%) |
Sep 16, 2024 | 33.46 | 33.61 | 33.41 | 33.59 | 1,269,913 | +0.13(+0.39%) |
Sep 13, 2024 | 33.30 | 33.54 | 33.30 | 33.46 | 994,960 | +0.29(+0.87%) |
Sep 12, 2024 | 32.92 | 33.20 | 32.77 | 33.17 | 1,436,234 | +0.31(+0.94%) |
Sep 11, 2024 | 32.61 | 32.91 | 32.06 | 32.86 | 1,262,116 | +0.24(+0.74%) |
Sep 10, 2024 | 32.69 | 32.69 | 32.31 | 32.62 | 1,597,388 | +0.06(+0.18%) |
Sep 09, 2024 | 32.50 | 32.72 | 32.44 | 32.56 | 1,570,670 | +0.25(+0.77%) |
Sep 06, 2024 | 32.88 | 32.99 | 32.27 | 32.31 | 1,757,487 | -0.51(-1.55%) |
Sep 05, 2024 | 32.98 | 33.06 | 32.69 | 32.82 | 1,316,223 | -0.13(-0.39%) |
Sep 04, 2024 | 32.96 | 33.20 | 32.88 | 32.95 | 1,486,793 | -0.12(-0.36%) |
Sep 03, 2024 | 33.64 | 33.64 | 32.95 | 33.07 | 1,253,164 | -0.76(-2.25%) |
Aug 30, 2024 | 33.64 | 33.85 | 33.45 | 33.83 | 1,211,191 | +0.26(+0.77%) |
Aug 29, 2024 | 33.61 | 33.84 | 33.52 | 33.57 | 1,318,307 | +0.05(+0.15%) |
Aug 28, 2024 | 33.62 | 33.67 | 33.32 | 33.52 | 1,897,951 | -0.15(-0.45%) |
Aug 27, 2024 | 33.57 | 33.71 | 33.52 | 33.67 | 1,283,409 | -0.02(-0.06%) |
Aug 26, 2024 | 33.85 | 33.90 | 33.63 | 33.69 | 1,435,860 | -0.05(-0.15%) |
Aug 23, 2024 | 33.40 | 33.77 | 33.39 | 33.74 | 1,809,641 | +0.52(+1.57%) |
Aug 22, 2024 | 33.50 | 33.58 | 33.15 | 33.22 | 1,258,536 | -0.24(-0.72%) |
Aug 21, 2024 | 33.32 | 33.49 | 33.28 | 33.46 | 1,259,255 | +0.21(+0.63%) |
Aug 20, 2024 | 33.38 | 33.42 | 33.16 | 33.25 | 1,408,636 | -0.14(-0.42%) |
Aug 19, 2024 | 33.10 | 33.41 | 33.09 | 33.39 | 1,394,315 | +0.28(+0.85%) |
Aug 16, 2024 | 32.92 | 33.15 | 32.92 | 33.11 | 1,246,431 | +0.08(+0.24%) |
Aug 15, 2024 | 32.82 | 33.07 | 32.79 | 33.03 | 1,191,594 | +0.61(+1.88%) |
Aug 14, 2024 | 32.41 | 32.50 | 32.25 | 32.42 | 1,089,973 | +0.06(+0.19%) |
Aug 13, 2024 | 32.07 | 32.38 | 32.01 | 32.36 | 1,589,732 | +0.49(+1.54%) |
Aug 12, 2024 | 31.98 | 32.04 | 31.80 | 31.87 | 1,685,415 | -0.04(-0.13%) |
Aug 09, 2024 | 31.81 | 32.02 | 31.69 | 31.91 | 1,201,484 | +0.07(+0.22%) |
Aug 08, 2024 | 31.43 | 31.87 | 31.35 | 31.84 | 1,666,976 | +0.71(+2.28%) |
Aug 07, 2024 | 31.75 | 31.89 | 31.09 | 31.13 | 2,295,755 | -0.23(-0.73%) |
Aug 06, 2024 | 31.21 | 31.78 | 31.10 | 31.36 | 2,647,681 | +0.31(+1.00%) |
Aug 05, 2024 | 30.80 | 31.43 | 30.66 | 31.05 | 2,625,051 | -0.95(-2.97%) |
Aug 02, 2024 | 32.23 | 32.23 | 31.72 | 32.00 | 1,927,888 | -0.73(-2.23%) |