Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 35.24 | 35.24 | 33.17 | 33.57 | 10,551 | -1.54(-4.39%) |
Sep 30, 2024 | 35.39 | 35.91 | 35.00 | 35.11 | 11,747 | -1.36(-3.72%) |
Sep 27, 2024 | 36.66 | 36.69 | 36.11 | 36.47 | 10,820 | +0.36(+0.99%) |
Sep 26, 2024 | 35.56 | 36.42 | 35.10 | 36.11 | 10,935 | +1.55(+4.48%) |
Sep 25, 2024 | 34.85 | 35.45 | 34.56 | 34.56 | 9,887 | -0.29(-0.83%) |
Sep 24, 2024 | 33.77 | 34.85 | 33.66 | 34.85 | 6,627 | +1.19(+3.54%) |
Sep 23, 2024 | 33.29 | 33.79 | 33.29 | 33.66 | 24,077 | +0.59(+1.78%) |
Sep 20, 2024 | 33.18 | 33.33 | 32.85 | 33.07 | 22,001 | -0.18(-0.54%) |
Sep 19, 2024 | 34.00 | 34.00 | 33.24 | 33.25 | 20,322 | +0.63(+1.93%) |
Sep 18, 2024 | 32.90 | 33.34 | 32.56 | 32.62 | 6,291 | -0.28(-0.85%) |
Sep 17, 2024 | 33.05 | 33.40 | 32.70 | 32.90 | 4,118 | +0.36(+1.11%) |
Sep 16, 2024 | 32.30 | 32.68 | 31.98 | 32.54 | 10,359 | -0.28(-0.85%) |
Sep 13, 2024 | 32.18 | 33.20 | 32.18 | 32.82 | 14,658 | +0.64(+1.99%) |
Sep 12, 2024 | 31.99 | 32.42 | 31.59 | 32.18 | 12,608 | +0.31(+0.97%) |
Sep 11, 2024 | 31.35 | 31.95 | 30.66 | 31.87 | 7,108 | +0.08(+0.26%) |
Sep 10, 2024 | 31.07 | 31.79 | 30.57 | 31.79 | 15,060 | +0.70(+2.24%) |
Sep 09, 2024 | 30.24 | 31.09 | 30.24 | 31.09 | 6,072 | +1.45(+4.88%) |
Sep 06, 2024 | 31.12 | 31.12 | 29.55 | 29.64 | 11,540 | -1.23(-3.98%) |
Sep 05, 2024 | 30.96 | 31.29 | 30.75 | 30.87 | 9,488 | -0.17(-0.55%) |
Sep 04, 2024 | 30.90 | 31.66 | 30.81 | 31.04 | 31,975 | -0.41(-1.30%) |
Sep 03, 2024 | 33.00 | 33.01 | 31.32 | 31.45 | 16,514 | -1.80(-5.41%) |
Aug 30, 2024 | 33.91 | 33.91 | 33.03 | 33.25 | 8,272 | -0.37(-1.10%) |
Aug 29, 2024 | 33.89 | 34.50 | 33.50 | 33.62 | 15,088 | +0.41(+1.25%) |
Aug 28, 2024 | 34.03 | 34.15 | 33.00 | 33.21 | 7,070 | -1.19(-3.47%) |
Aug 27, 2024 | 34.81 | 34.81 | 34.10 | 34.40 | 5,333 | -0.78(-2.22%) |
Aug 26, 2024 | 35.76 | 35.76 | 35.18 | 35.18 | 7,714 | -0.60(-1.67%) |
Aug 23, 2024 | 34.33 | 35.78 | 34.33 | 35.78 | 4,521 | +1.82(+5.35%) |
Aug 22, 2024 | 34.78 | 35.00 | 33.96 | 33.96 | 10,337 | -0.81(-2.33%) |
Aug 21, 2024 | 33.84 | 34.78 | 33.69 | 34.77 | 23,716 | +0.93(+2.75%) |
Aug 20, 2024 | 34.75 | 34.75 | 33.45 | 33.84 | 47,002 | -0.34(-0.99%) |
Aug 19, 2024 | 33.81 | 34.18 | 33.63 | 34.18 | 9,713 | +0.54(+1.59%) |
Aug 16, 2024 | 32.98 | 33.70 | 32.98 | 33.64 | 12,879 | +0.66(+2.00%) |
Aug 15, 2024 | 32.88 | 33.65 | 32.88 | 32.98 | 4,645 | +0.59(+1.84%) |
Aug 14, 2024 | 32.99 | 32.99 | 32.34 | 32.39 | 8,881 | -0.32(-0.98%) |
Aug 13, 2024 | 32.48 | 33.10 | 32.42 | 32.71 | 8,599 | +0.35(+1.08%) |
Aug 12, 2024 | 32.60 | 32.72 | 31.93 | 32.36 | 5,488 | -0.58(-1.76%) |
Aug 09, 2024 | 33.22 | 33.22 | 32.68 | 32.94 | 11,935 | -0.30(-0.89%) |
Aug 08, 2024 | 32.32 | 33.41 | 31.90 | 33.24 | 12,222 | +2.09(+6.70%) |
Aug 07, 2024 | 33.37 | 33.37 | 31.05 | 31.15 | 16,395 | -1.38(-4.25%) |
Aug 06, 2024 | 32.57 | 32.84 | 31.60 | 32.53 | 15,816 | +0.44(+1.36%) |
Aug 05, 2024 | 30.35 | 32.37 | 29.19 | 32.10 | 52,205 | -1.62(-4.81%) |
Aug 02, 2024 | 35.70 | 35.78 | 33.51 | 33.72 | 22,069 | -2.18(-6.08%) |