Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 35.71 | 35.71 | 35.52 | 35.55 | 862 | +0.33(+0.94%) |
Oct 03, 2024 | 35.47 | 35.47 | 35.11 | 35.22 | 4,668 | -0.22(-0.63%) |
Oct 02, 2024 | 35.50 | 35.66 | 35.44 | 35.44 | 2,743 | -0.10(-0.28%) |
Oct 01, 2024 | 35.34 | 35.67 | 35.28 | 35.54 | 6,180 | -0.37(-1.03%) |
Sep 30, 2024 | 35.76 | 35.99 | 35.74 | 35.91 | 4,914 | +0.06(+0.16%) |
Sep 27, 2024 | 35.95 | 36.10 | 35.73 | 35.85 | 3,177 | +0.20(+0.55%) |
Sep 26, 2024 | 35.82 | 35.82 | 35.66 | 35.66 | 1,639 | +0.18(+0.50%) |
Sep 25, 2024 | 35.80 | 35.80 | 35.48 | 35.48 | 5,801 | -0.45(-1.24%) |
Sep 24, 2024 | 36.11 | 36.11 | 35.92 | 35.93 | 2,667 | +0.05(+0.14%) |
Sep 23, 2024 | 35.68 | 36.01 | 35.68 | 35.88 | 3,338 | +0.08(+0.22%) |
Sep 20, 2024 | 35.84 | 35.91 | 35.79 | 35.79 | 6,775 | -0.36(-0.99%) |
Sep 19, 2024 | 36.00 | 36.19 | 35.95 | 36.15 | 3,263 | +0.68(+1.91%) |
Sep 18, 2024 | 35.51 | 35.85 | 35.40 | 35.48 | 1,512 | +0.09(+0.25%) |
Sep 17, 2024 | 35.33 | 35.50 | 35.33 | 35.39 | 2,599 | +0.28(+0.79%) |
Sep 16, 2024 | 34.84 | 35.32 | 34.84 | 35.11 | 13,853 | +0.37(+1.06%) |
Sep 13, 2024 | 34.71 | 34.74 | 34.62 | 34.74 | 4,143 | +0.70(+2.07%) |
Sep 12, 2024 | 33.95 | 34.15 | 33.95 | 34.04 | 3,826 | +0.29(+0.84%) |
Sep 11, 2024 | 33.52 | 33.75 | 33.29 | 33.75 | 17,338 | +0.03(+0.08%) |
Sep 10, 2024 | 33.73 | 33.76 | 33.39 | 33.72 | 5,373 | -0.01(-0.02%) |
Sep 09, 2024 | 33.68 | 33.92 | 33.68 | 33.73 | 7,610 | +0.11(+0.32%) |
Sep 06, 2024 | 34.40 | 34.40 | 33.59 | 33.62 | 7,984 | -0.54(-1.58%) |
Sep 05, 2024 | 34.39 | 34.39 | 34.16 | 34.16 | 640 | -0.19(-0.54%) |
Sep 04, 2024 | 34.57 | 34.57 | 34.05 | 34.35 | 3,739 | -0.04(-0.11%) |
Sep 03, 2024 | 35.10 | 35.10 | 34.35 | 34.39 | 2,365 | -0.87(-2.46%) |
Aug 30, 2024 | 35.20 | 35.25 | 35.00 | 35.25 | 1,815 | +0.28(+0.79%) |
Aug 29, 2024 | 34.75 | 35.21 | 34.75 | 34.98 | 5,146 | +0.16(+0.47%) |
Aug 28, 2024 | 35.17 | 35.17 | 34.81 | 34.81 | 1,284 | -0.18(-0.51%) |
Aug 27, 2024 | 34.98 | 35.03 | 34.96 | 34.99 | 628 | -0.19(-0.54%) |
Aug 26, 2024 | 35.49 | 35.49 | 35.18 | 35.18 | 2,435 | -0.01(-0.03%) |
Aug 23, 2024 | 34.50 | 35.28 | 34.50 | 35.19 | 20,000 | +0.97(+2.84%) |
Aug 22, 2024 | 34.38 | 34.38 | 34.22 | 34.22 | 969 | -0.15(-0.45%) |
Aug 21, 2024 | 34.38 | 34.38 | 34.12 | 34.37 | 3,773 | +0.29(+0.86%) |
Aug 20, 2024 | 34.26 | 34.26 | 34.05 | 34.08 | 1,440 | -0.32(-0.93%) |
Aug 19, 2024 | 34.06 | 34.40 | 34.06 | 34.40 | 430 | +0.34(+1.01%) |
Aug 16, 2024 | 34.01 | 34.08 | 34.01 | 34.05 | 573 | +0.19(+0.55%) |
Aug 15, 2024 | 33.96 | 34.03 | 33.87 | 33.87 | 954 | +0.61(+1.82%) |
Aug 14, 2024 | 33.43 | 33.43 | 33.16 | 33.26 | 1,694 | +0.13(+0.40%) |
Aug 13, 2024 | 32.95 | 33.13 | 32.86 | 33.13 | 2,461 | +0.40(+1.21%) |
Aug 12, 2024 | 32.98 | 32.98 | 32.73 | 32.73 | 1,446 | -0.25(-0.76%) |
Aug 09, 2024 | 32.95 | 32.99 | 32.88 | 32.98 | 4,522 | -0.16(-0.47%) |
Aug 08, 2024 | 32.95 | 33.18 | 32.95 | 33.14 | 1,505 | +0.39(+1.21%) |
Aug 07, 2024 | 33.39 | 33.39 | 32.74 | 32.74 | 3,257 | -0.16(-0.48%) |
Aug 06, 2024 | 32.79 | 33.24 | 32.79 | 32.90 | 843 | +0.42(+1.31%) |
Aug 05, 2024 | 32.05 | 32.78 | 31.91 | 32.48 | 5,672 | -0.99(-2.96%) |
Aug 02, 2024 | 33.63 | 33.69 | 33.21 | 33.47 | 11,555 | -1.14(-3.29%) |