Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 32.50 | 33.62 | 32.50 | 32.95 | 389,060 | +0.39(+1.20%) |
Sep 30, 2024 | 32.01 | 33.28 | 32.01 | 32.56 | 542,206 | +0.59(+1.85%) |
Sep 27, 2024 | 32.75 | 32.80 | 31.87 | 31.97 | 225,872 | -0.43(-1.33%) |
Sep 26, 2024 | 32.93 | 33.50 | 32.40 | 32.40 | 364,895 | +0.01(+0.03%) |
Sep 25, 2024 | 32.39 | 32.81 | 32.22 | 32.39 | 360,359 | +0.01(+0.03%) |
Sep 24, 2024 | 31.82 | 32.82 | 31.82 | 32.38 | 418,372 | +0.46(+1.44%) |
Sep 23, 2024 | 33.04 | 33.63 | 31.88 | 31.92 | 381,227 | -0.91(-2.77%) |
Sep 20, 2024 | 33.19 | 33.27 | 32.72 | 32.83 | 793,682 | -0.37(-1.11%) |
Sep 19, 2024 | 32.69 | 33.47 | 32.57 | 33.20 | 457,480 | +1.53(+4.83%) |
Sep 18, 2024 | 32.39 | 32.73 | 31.67 | 31.67 | 412,943 | -0.58(-1.80%) |
Sep 17, 2024 | 31.85 | 32.46 | 31.71 | 32.25 | 383,454 | +0.88(+2.81%) |
Sep 16, 2024 | 31.21 | 31.91 | 31.17 | 31.37 | 387,559 | +0.38(+1.23%) |
Sep 13, 2024 | 30.03 | 31.02 | 30.03 | 30.99 | 383,036 | +1.36(+4.59%) |
Sep 12, 2024 | 28.75 | 29.71 | 28.57 | 29.63 | 417,993 | +0.92(+3.20%) |
Sep 11, 2024 | 28.40 | 28.83 | 27.89 | 28.71 | 327,251 | +0.32(+1.13%) |
Sep 10, 2024 | 29.41 | 29.47 | 28.37 | 28.39 | 370,420 | -0.71(-2.44%) |
Sep 09, 2024 | 29.52 | 29.88 | 28.89 | 29.10 | 434,535 | -0.42(-1.42%) |
Sep 06, 2024 | 29.66 | 29.90 | 28.90 | 29.52 | 423,817 | -0.13(-0.44%) |
Sep 05, 2024 | 30.18 | 30.50 | 29.59 | 29.65 | 241,941 | -0.48(-1.59%) |
Sep 04, 2024 | 29.86 | 30.68 | 29.73 | 30.13 | 412,145 | +0.31(+1.04%) |
Sep 03, 2024 | 30.46 | 30.74 | 29.52 | 29.82 | 351,172 | -0.81(-2.64%) |
Aug 30, 2024 | 31.28 | 31.28 | 30.16 | 30.63 | 454,552 | -0.48(-1.54%) |
Aug 29, 2024 | 31.05 | 31.85 | 30.56 | 31.11 | 475,326 | -0.84(-2.63%) |
Aug 28, 2024 | 32.02 | 32.30 | 31.69 | 31.95 | 372,824 | -0.12(-0.37%) |
Aug 27, 2024 | 31.78 | 32.09 | 31.14 | 32.07 | 397,237 | -0.11(-0.34%) |
Aug 26, 2024 | 32.89 | 32.91 | 32.14 | 32.18 | 292,727 | -0.50(-1.53%) |
Aug 23, 2024 | 31.66 | 33.41 | 31.63 | 32.68 | 374,401 | +1.05(+3.32%) |
Aug 22, 2024 | 31.68 | 31.96 | 31.34 | 31.63 | 338,191 | -0.01(-0.03%) |
Aug 21, 2024 | 30.88 | 31.68 | 30.51 | 31.64 | 294,881 | +1.01(+3.30%) |
Aug 20, 2024 | 30.01 | 30.73 | 29.76 | 30.63 | 406,641 | +0.45(+1.49%) |
Aug 19, 2024 | 28.71 | 30.20 | 28.71 | 30.18 | 441,076 | +1.37(+4.76%) |
Aug 16, 2024 | 29.00 | 29.08 | 28.75 | 28.81 | 361,373 | -0.31(-1.06%) |
Aug 15, 2024 | 28.55 | 29.29 | 28.22 | 29.12 | 251,609 | +1.31(+4.71%) |
Aug 14, 2024 | 28.82 | 28.82 | 27.61 | 27.81 | 333,789 | -0.93(-3.24%) |
Aug 13, 2024 | 28.37 | 28.91 | 28.23 | 28.74 | 232,198 | +0.75(+2.68%) |
Aug 12, 2024 | 28.62 | 29.02 | 27.84 | 27.99 | 275,940 | -0.36(-1.27%) |
Aug 09, 2024 | 28.87 | 28.87 | 27.97 | 28.35 | 639,893 | -0.36(-1.25%) |
Aug 08, 2024 | 29.07 | 29.25 | 28.60 | 28.71 | 518,949 | +0.03(+0.10%) |
Aug 07, 2024 | 29.65 | 30.24 | 28.64 | 28.68 | 279,730 | -0.73(-2.48%) |
Aug 06, 2024 | 29.39 | 29.99 | 28.71 | 29.41 | 357,758 | +0.38(+1.31%) |
Aug 05, 2024 | 28.00 | 29.48 | 27.94 | 29.03 | 410,712 | -0.46(-1.56%) |
Aug 02, 2024 | 29.95 | 30.03 | 29.17 | 29.49 | 399,984 | -1.30(-4.21%) |