Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 36.44 | 36.53 | 36.30 | 36.50 | 185,098 | +0.01(+0.03%) |
Sep 30, 2024 | 36.59 | 36.59 | 36.33 | 36.49 | 174,848 | -0.17(-0.46%) |
Sep 27, 2024 | 36.53 | 36.82 | 36.53 | 36.66 | 133,742 | +0.34(+0.94%) |
Sep 26, 2024 | 36.16 | 36.44 | 36.16 | 36.32 | 255,455 | -0.10(-0.27%) |
Sep 25, 2024 | 36.75 | 36.75 | 36.41 | 36.42 | 181,350 | -0.35(-0.95%) |
Sep 24, 2024 | 36.66 | 36.78 | 36.59 | 36.77 | 154,160 | +0.30(+0.82%) |
Sep 23, 2024 | 36.36 | 36.49 | 36.26 | 36.47 | 186,880 | +0.25(+0.69%) |
Sep 20, 2024 | 36.30 | 36.31 | 36.11 | 36.22 | 118,321 | -0.17(-0.47%) |
Sep 19, 2024 | 36.59 | 36.68 | 36.32 | 36.39 | 159,132 | +0.12(+0.33%) |
Sep 18, 2024 | 36.32 | 36.61 | 36.22 | 36.27 | 159,435 | +0.05(+0.14%) |
Sep 17, 2024 | 36.46 | 36.47 | 36.11 | 36.22 | 277,293 | -0.34(-0.93%) |
Sep 16, 2024 | 36.31 | 36.56 | 36.22 | 36.56 | 189,907 | +0.45(+1.25%) |
Sep 13, 2024 | 36.05 | 36.18 | 35.98 | 36.11 | 235,531 | +0.23(+0.64%) |
Sep 12, 2024 | 35.71 | 35.93 | 35.55 | 35.88 | 153,759 | +0.19(+0.53%) |
Sep 11, 2024 | 35.74 | 35.74 | 35.32 | 35.69 | 163,982 | -0.06(-0.17%) |
Sep 10, 2024 | 35.78 | 35.78 | 35.52 | 35.75 | 137,211 | -0.09(-0.25%) |
Sep 09, 2024 | 35.89 | 35.99 | 35.69 | 35.84 | 248,195 | +0.16(+0.45%) |
Sep 06, 2024 | 35.98 | 36.04 | 35.62 | 35.68 | 170,903 | -0.38(-1.05%) |
Sep 05, 2024 | 36.24 | 36.24 | 35.90 | 36.06 | 154,442 | +0.02(+0.06%) |
Sep 04, 2024 | 35.99 | 36.18 | 35.90 | 36.04 | 187,957 | +0.02(+0.06%) |
Sep 03, 2024 | 36.10 | 36.19 | 35.94 | 36.02 | 222,580 | -0.35(-0.96%) |
Aug 30, 2024 | 36.33 | 36.44 | 36.16 | 36.37 | 230,675 | +0.01(+0.03%) |
Aug 29, 2024 | 36.33 | 36.47 | 36.18 | 36.36 | 197,801 | +0.21(+0.58%) |
Aug 28, 2024 | 36.18 | 36.30 | 36.03 | 36.15 | 215,847 | -0.17(-0.47%) |
Aug 27, 2024 | 36.31 | 36.34 | 36.19 | 36.32 | 124,851 | +0.11(+0.30%) |
Aug 26, 2024 | 36.22 | 36.30 | 36.13 | 36.21 | 147,019 | +0.08(+0.22%) |
Aug 23, 2024 | 35.81 | 36.14 | 35.71 | 36.13 | 136,191 | +0.59(+1.66%) |
Aug 22, 2024 | 35.76 | 35.76 | 35.51 | 35.54 | 200,716 | -0.15(-0.42%) |
Aug 21, 2024 | 35.67 | 35.76 | 35.60 | 35.69 | 267,591 | +0.20(+0.56%) |
Aug 20, 2024 | 35.58 | 35.58 | 35.43 | 35.49 | 346,639 | -0.13(-0.36%) |
Aug 19, 2024 | 35.46 | 35.71 | 35.45 | 35.62 | 263,135 | +0.32(+0.91%) |
Aug 16, 2024 | 35.12 | 35.33 | 35.08 | 35.30 | 293,988 | +0.16(+0.46%) |
Aug 15, 2024 | 35.15 | 35.19 | 35.01 | 35.14 | 201,836 | +0.17(+0.49%) |
Aug 14, 2024 | 34.89 | 34.99 | 34.78 | 34.97 | 227,870 | +0.07(+0.20%) |
Aug 13, 2024 | 34.66 | 34.90 | 34.58 | 34.90 | 194,668 | +0.30(+0.87%) |
Aug 12, 2024 | 34.65 | 34.77 | 34.51 | 34.60 | 180,283 | -0.02(-0.06%) |
Aug 09, 2024 | 34.55 | 34.67 | 34.38 | 34.62 | 167,538 | +0.01(+0.03%) |
Aug 08, 2024 | 34.32 | 34.64 | 34.26 | 34.61 | 180,510 | +0.46(+1.35%) |
Aug 07, 2024 | 34.39 | 34.51 | 34.11 | 34.15 | 189,390 | +0.19(+0.56%) |
Aug 06, 2024 | 33.73 | 34.15 | 33.69 | 33.96 | 391,071 | -0.06(-0.18%) |
Aug 05, 2024 | 34.00 | 34.12 | 33.76 | 34.02 | 386,628 | -0.73(-2.10%) |
Aug 02, 2024 | 34.85 | 34.87 | 34.40 | 34.75 | 301,299 | -0.04(-0.11%) |