Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 33.18 | 33.19 | 32.75 | 32.94 | 110,498 | -0.22(-0.66%) |
Sep 30, 2024 | 33.34 | 33.39 | 33.00 | 33.16 | 422,197 | -0.23(-0.69%) |
Sep 27, 2024 | 33.74 | 33.74 | 33.27 | 33.39 | 224,377 | -0.15(-0.45%) |
Sep 26, 2024 | 33.42 | 33.59 | 33.32 | 33.54 | 124,399 | +0.71(+2.16%) |
Sep 25, 2024 | 33.05 | 33.10 | 32.79 | 32.83 | 108,386 | -0.23(-0.70%) |
Sep 24, 2024 | 32.89 | 33.06 | 32.81 | 33.06 | 104,854 | +0.23(+0.69%) |
Sep 23, 2024 | 32.74 | 32.87 | 32.69 | 32.84 | 175,379 | +0.18(+0.54%) |
Sep 20, 2024 | 32.80 | 32.80 | 32.56 | 32.66 | 165,922 | -0.53(-1.60%) |
Sep 19, 2024 | 33.12 | 33.27 | 32.96 | 33.19 | 145,859 | +0.56(+1.72%) |
Sep 18, 2024 | 32.76 | 33.11 | 32.54 | 32.63 | 208,579 | -0.11(-0.34%) |
Sep 17, 2024 | 32.85 | 32.90 | 32.60 | 32.74 | 147,729 | -0.11(-0.33%) |
Sep 16, 2024 | 32.75 | 32.95 | 32.67 | 32.85 | 98,544 | +0.23(+0.71%) |
Sep 13, 2024 | 32.59 | 32.73 | 32.52 | 32.62 | 130,018 | +0.08(+0.25%) |
Sep 12, 2024 | 32.28 | 32.56 | 32.19 | 32.54 | 70,215 | +0.27(+0.84%) |
Sep 11, 2024 | 32.15 | 32.32 | 31.78 | 32.27 | 114,755 | +0.12(+0.37%) |
Sep 10, 2024 | 32.19 | 32.19 | 31.86 | 32.15 | 74,439 | -0.15(-0.46%) |
Sep 09, 2024 | 32.23 | 32.40 | 32.18 | 32.30 | 96,774 | +0.32(+1.00%) |
Sep 06, 2024 | 32.49 | 32.49 | 31.87 | 31.98 | 492,972 | -0.63(-1.93%) |
Sep 05, 2024 | 32.58 | 32.82 | 32.46 | 32.61 | 107,985 | +0.03(+0.09%) |
Sep 04, 2024 | 32.66 | 32.66 | 32.38 | 32.58 | 149,251 | -0.07(-0.21%) |
Sep 03, 2024 | 33.10 | 33.10 | 32.55 | 32.65 | 108,189 | -0.52(-1.58%) |
Aug 30, 2024 | 33.21 | 33.27 | 33.00 | 33.17 | 90,128 | +0.02(+0.05%) |
Aug 29, 2024 | 33.15 | 33.27 | 33.05 | 33.16 | 111,937 | +0.17(+0.52%) |
Aug 28, 2024 | 33.08 | 33.17 | 32.88 | 32.99 | 250,432 | -0.19(-0.57%) |
Aug 27, 2024 | 33.06 | 33.21 | 33.04 | 33.18 | 104,195 | +0.16(+0.48%) |
Aug 26, 2024 | 33.11 | 33.11 | 32.95 | 33.02 | 80,093 | -0.12(-0.36%) |
Aug 23, 2024 | 32.77 | 33.16 | 32.77 | 33.14 | 96,012 | +0.61(+1.88%) |
Aug 22, 2024 | 32.95 | 32.95 | 32.50 | 32.53 | 109,349 | -0.30(-0.91%) |
Aug 21, 2024 | 32.83 | 32.83 | 32.57 | 32.83 | 331,278 | +0.32(+0.98%) |
Aug 20, 2024 | 32.63 | 32.63 | 32.40 | 32.51 | 210,636 | -0.11(-0.34%) |
Aug 19, 2024 | 32.40 | 32.62 | 32.37 | 32.62 | 135,629 | +0.48(+1.49%) |
Aug 16, 2024 | 31.99 | 32.17 | 31.96 | 32.14 | 114,224 | +0.16(+0.50%) |
Aug 15, 2024 | 32.00 | 32.00 | 31.82 | 31.98 | 89,293 | +0.41(+1.30%) |
Aug 14, 2024 | 31.51 | 31.60 | 31.46 | 31.57 | 105,759 | +0.07(+0.22%) |
Aug 13, 2024 | 31.14 | 31.50 | 31.11 | 31.50 | 144,270 | +0.58(+1.88%) |
Aug 12, 2024 | 31.00 | 31.01 | 30.86 | 30.92 | 108,075 | -0.04(-0.13%) |
Aug 09, 2024 | 30.78 | 30.96 | 30.71 | 30.96 | 101,775 | +0.08(+0.26%) |
Aug 08, 2024 | 30.67 | 31.04 | 30.51 | 30.88 | 106,343 | +0.52(+1.71%) |
Aug 07, 2024 | 30.78 | 30.84 | 30.28 | 30.36 | 168,747 | +0.18(+0.60%) |
Aug 06, 2024 | 29.91 | 30.31 | 29.77 | 30.18 | 192,377 | +0.07(+0.23%) |
Aug 05, 2024 | 29.79 | 30.64 | 29.53 | 30.11 | 182,640 | -0.72(-2.34%) |
Aug 02, 2024 | 30.95 | 30.95 | 30.58 | 30.83 | 159,508 | -0.46(-1.47%) |