Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 33.61 | 33.74 | 33.50 | 33.64 | 10,263 | -0.27(-0.80%) |
Sep 30, 2024 | 33.88 | 33.91 | 33.72 | 33.91 | 7,957 | +0.09(+0.25%) |
Sep 27, 2024 | 34.02 | 34.02 | 33.77 | 33.82 | 2,831 | -0.36(-1.05%) |
Sep 26, 2024 | 34.35 | 34.38 | 34.16 | 34.18 | 2,899 | -0.36(-1.03%) |
Sep 25, 2024 | 34.78 | 34.78 | 34.47 | 34.54 | 5,823 | -0.38(-1.09%) |
Sep 24, 2024 | 35.02 | 35.02 | 34.92 | 34.92 | 16,557 | -0.16(-0.47%) |
Sep 23, 2024 | 34.95 | 35.08 | 34.95 | 35.08 | 2,010 | +0.22(+0.64%) |
Sep 20, 2024 | 34.94 | 34.94 | 34.78 | 34.86 | 4,075 | -0.24(-0.68%) |
Sep 19, 2024 | 34.70 | 35.14 | 34.70 | 35.10 | 22,919 | +0.39(+1.12%) |
Sep 18, 2024 | 34.77 | 34.92 | 34.71 | 34.71 | 1,275 | +0.06(+0.17%) |
Sep 17, 2024 | 34.74 | 34.85 | 34.62 | 34.65 | 2,997 | -0.17(-0.49%) |
Sep 16, 2024 | 34.97 | 35.00 | 34.77 | 34.82 | 4,745 | -0.05(-0.13%) |
Sep 13, 2024 | 34.49 | 34.87 | 34.49 | 34.87 | 19,834 | +0.47(+1.36%) |
Sep 12, 2024 | 34.36 | 34.42 | 34.27 | 34.40 | 1,931 | +0.31(+0.91%) |
Sep 11, 2024 | 33.88 | 34.09 | 33.57 | 34.09 | 4,779 | +0.01(+0.02%) |
Sep 10, 2024 | 33.64 | 34.10 | 33.64 | 34.08 | 2,417 | +0.43(+1.28%) |
Sep 09, 2024 | 33.68 | 33.75 | 33.65 | 33.65 | 2,740 | +0.11(+0.34%) |
Sep 06, 2024 | 33.56 | 33.56 | 33.18 | 33.54 | 8,124 | -0.07(-0.22%) |
Sep 05, 2024 | 33.94 | 33.94 | 33.58 | 33.61 | 1,716 | -0.24(-0.70%) |
Sep 04, 2024 | 34.07 | 34.25 | 33.73 | 33.85 | 3,448 | -0.10(-0.29%) |
Sep 03, 2024 | 34.02 | 34.12 | 33.93 | 33.94 | 1,429 | -0.14(-0.40%) |
Aug 30, 2024 | 33.85 | 34.08 | 33.70 | 34.08 | 2,901 | +0.33(+0.97%) |
Aug 29, 2024 | 33.65 | 33.77 | 33.65 | 33.75 | 2,493 | +0.08(+0.25%) |
Aug 28, 2024 | 33.56 | 33.69 | 33.51 | 33.67 | 5,054 | +0.08(+0.25%) |
Aug 27, 2024 | 33.31 | 33.61 | 33.31 | 33.59 | 2,301 | +0.18(+0.53%) |
Aug 26, 2024 | 33.55 | 33.55 | 33.41 | 33.41 | 3,527 | -0.10(-0.28%) |
Aug 23, 2024 | 32.99 | 33.58 | 32.99 | 33.51 | 7,573 | +0.54(+1.62%) |
Aug 22, 2024 | 32.82 | 33.03 | 32.82 | 32.97 | 7,738 | +0.13(+0.40%) |
Aug 21, 2024 | 32.73 | 32.84 | 32.57 | 32.84 | 19,227 | +0.25(+0.77%) |
Aug 20, 2024 | 32.68 | 32.68 | 32.59 | 32.59 | 876 | -0.05(-0.15%) |
Aug 19, 2024 | 32.63 | 32.64 | 32.57 | 32.64 | 1,669 | +0.27(+0.84%) |
Aug 16, 2024 | 32.38 | 32.38 | 32.27 | 32.37 | 6,930 | -0.05(-0.16%) |
Aug 15, 2024 | 32.52 | 32.59 | 32.28 | 32.42 | 7,239 | +0.09(+0.29%) |
Aug 14, 2024 | 32.27 | 32.41 | 32.27 | 32.33 | 4,064 | +0.14(+0.44%) |
Aug 13, 2024 | 32.10 | 32.28 | 32.03 | 32.18 | 3,314 | +0.26(+0.81%) |
Aug 12, 2024 | 32.35 | 32.35 | 31.89 | 31.93 | 5,456 | -0.31(-0.95%) |
Aug 09, 2024 | 32.04 | 32.23 | 32.04 | 32.23 | 3,194 | +0.28(+0.87%) |
Aug 08, 2024 | 31.77 | 32.03 | 31.77 | 31.95 | 2,778 | +0.23(+0.73%) |
Aug 07, 2024 | 32.23 | 32.26 | 31.72 | 31.72 | 1,937 | -0.25(-0.77%) |
Aug 06, 2024 | 31.43 | 32.14 | 31.43 | 31.97 | 13,787 | +0.66(+2.10%) |
Aug 05, 2024 | 31.33 | 31.90 | 31.31 | 31.31 | 3,884 | -0.88(-2.74%) |
Aug 02, 2024 | 32.25 | 32.25 | 32.03 | 32.19 | 2,734 | +0.19(+0.59%) |