Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 33.61 | 33.61 | 33.00 | 33.47 | 14,093 | -0.13(-0.39%) |
Sep 30, 2024 | 33.40 | 33.69 | 33.35 | 33.60 | 4,635 | +0.08(+0.24%) |
Sep 27, 2024 | 33.71 | 33.77 | 33.52 | 33.52 | 16,655 | -0.12(-0.36%) |
Sep 26, 2024 | 33.83 | 33.83 | 33.46 | 33.64 | 13,116 | +0.04(+0.12%) |
Sep 25, 2024 | 33.90 | 33.94 | 33.57 | 33.60 | 12,082 | -0.26(-0.77%) |
Sep 24, 2024 | 34.14 | 34.14 | 33.62 | 33.86 | 102,643 | -0.16(-0.47%) |
Sep 23, 2024 | 34.54 | 34.54 | 34.00 | 34.02 | 7,785 | -0.66(-1.90%) |
Sep 20, 2024 | 34.85 | 34.85 | 34.00 | 34.68 | 27,449 | -0.66(-1.87%) |
Sep 19, 2024 | 35.29 | 35.53 | 35.09 | 35.34 | 7,725 | +0.67(+1.93%) |
Sep 18, 2024 | 34.71 | 35.20 | 34.57 | 34.67 | 8,861 | +0.05(+0.14%) |
Sep 17, 2024 | 34.99 | 35.06 | 34.53 | 34.62 | 5,837 | -0.31(-0.89%) |
Sep 16, 2024 | 34.96 | 35.03 | 34.84 | 34.93 | 5,967 | +0.16(+0.46%) |
Sep 13, 2024 | 34.47 | 34.77 | 34.12 | 34.77 | 7,614 | +0.47(+1.38%) |
Sep 12, 2024 | 34.45 | 34.47 | 34.14 | 34.30 | 66,654 | -0.12(-0.36%) |
Sep 11, 2024 | 34.15 | 34.47 | 34.00 | 34.42 | 8,343 | +0.14(+0.41%) |
Sep 10, 2024 | 34.10 | 34.40 | 34.00 | 34.28 | 11,526 | -0.14(-0.41%) |
Sep 09, 2024 | 34.00 | 34.56 | 34.00 | 34.42 | 10,541 | +0.48(+1.41%) |
Sep 06, 2024 | 34.43 | 34.43 | 33.58 | 33.94 | 35,128 | -0.23(-0.67%) |
Sep 05, 2024 | 34.47 | 34.47 | 34.12 | 34.17 | 2,994 | -0.48(-1.39%) |
Sep 04, 2024 | 34.36 | 34.65 | 34.23 | 34.65 | 6,363 | +0.15(+0.43%) |
Sep 03, 2024 | 35.31 | 35.59 | 34.47 | 34.50 | 18,456 | -0.84(-2.38%) |
Aug 30, 2024 | 35.39 | 35.39 | 35.04 | 35.34 | 7,592 | +0.14(+0.40%) |
Aug 29, 2024 | 35.27 | 35.52 | 35.16 | 35.20 | 9,286 | +0.19(+0.55%) |
Aug 28, 2024 | 34.97 | 35.45 | 34.89 | 35.01 | 16,079 | -0.09(-0.27%) |
Aug 27, 2024 | 34.96 | 35.39 | 34.84 | 35.10 | 8,041 | +0.12(+0.34%) |
Aug 26, 2024 | 35.08 | 35.18 | 34.91 | 34.98 | 23,316 | -0.10(-0.29%) |
Aug 23, 2024 | 34.88 | 35.35 | 34.88 | 35.08 | 32,278 | +0.34(+0.98%) |
Aug 22, 2024 | 35.13 | 35.13 | 34.73 | 34.74 | 10,588 | -0.34(-0.97%) |
Aug 21, 2024 | 34.42 | 35.08 | 34.42 | 35.08 | 21,062 | +0.38(+1.10%) |
Aug 20, 2024 | 34.63 | 34.72 | 34.45 | 34.70 | 70,750 | +0.10(+0.29%) |
Aug 19, 2024 | 34.01 | 34.60 | 33.93 | 34.60 | 14,219 | +0.57(+1.67%) |
Aug 16, 2024 | 33.91 | 34.03 | 33.86 | 34.03 | 10,489 | +0.16(+0.47%) |
Aug 15, 2024 | 33.68 | 33.95 | 33.60 | 33.87 | 9,484 | +0.59(+1.77%) |
Aug 14, 2024 | 33.44 | 33.44 | 33.23 | 33.28 | 5,814 | -0.18(-0.54%) |
Aug 13, 2024 | 33.28 | 33.48 | 32.91 | 33.46 | 13,466 | +0.40(+1.22%) |
Aug 12, 2024 | 33.14 | 33.29 | 32.76 | 33.06 | 7,689 | -0.02(-0.07%) |
Aug 09, 2024 | 33.18 | 33.20 | 32.94 | 33.08 | 10,439 | +0.01(+0.03%) |
Aug 08, 2024 | 32.54 | 33.09 | 32.43 | 33.07 | 10,780 | +1.02(+3.18%) |
Aug 07, 2024 | 33.14 | 33.14 | 32.00 | 32.05 | 128,054 | -0.90(-2.73%) |
Aug 06, 2024 | 32.84 | 33.41 | 32.54 | 32.95 | 12,473 | +0.25(+0.76%) |
Aug 05, 2024 | 32.25 | 33.11 | 32.18 | 32.70 | 29,106 | -1.09(-3.23%) |
Aug 02, 2024 | 33.89 | 33.89 | 33.18 | 33.79 | 39,878 | -0.48(-1.40%) |