Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 32.25 | 32.69 | 32.21 | 32.64 | 710,179 | +0.48(+1.49%) |
Sep 30, 2024 | 32.53 | 32.66 | 31.71 | 32.16 | 306,969 | -0.35(-1.08%) |
Sep 27, 2024 | 32.71 | 32.99 | 32.50 | 32.51 | 313,284 | -0.91(-2.72%) |
Sep 26, 2024 | 33.00 | 33.97 | 33.00 | 33.42 | 668,637 | +0.61(+1.86%) |
Sep 25, 2024 | 31.93 | 32.82 | 31.92 | 32.81 | 1,007,741 | +0.90(+2.82%) |
Sep 24, 2024 | 31.21 | 31.94 | 31.21 | 31.91 | 996,820 | +0.82(+2.64%) |
Sep 23, 2024 | 30.86 | 31.14 | 30.81 | 31.09 | 213,542 | +0.39(+1.27%) |
Sep 20, 2024 | 31.37 | 31.37 | 30.69 | 30.70 | 407,475 | -0.80(-2.54%) |
Sep 19, 2024 | 30.80 | 31.50 | 30.76 | 31.50 | 339,436 | +1.04(+3.41%) |
Sep 18, 2024 | 30.32 | 30.62 | 30.13 | 30.46 | 311,366 | +0.23(+0.76%) |
Sep 17, 2024 | 30.50 | 30.53 | 29.98 | 30.23 | 251,579 | -0.13(-0.43%) |
Sep 16, 2024 | 30.27 | 30.49 | 30.21 | 30.36 | 241,083 | +0.15(+0.50%) |
Sep 13, 2024 | 29.99 | 30.35 | 29.70 | 30.21 | 247,943 | +0.27(+0.90%) |
Sep 12, 2024 | 29.81 | 29.98 | 29.78 | 29.94 | 125,606 | +0.36(+1.22%) |
Sep 11, 2024 | 29.08 | 29.63 | 29.05 | 29.58 | 168,266 | +0.50(+1.72%) |
Sep 10, 2024 | 28.92 | 29.12 | 28.56 | 29.08 | 321,968 | +0.17(+0.59%) |
Sep 09, 2024 | 28.88 | 29.11 | 28.67 | 28.91 | 259,556 | +0.22(+0.77%) |
Sep 06, 2024 | 29.40 | 29.43 | 28.63 | 28.69 | 403,067 | -0.71(-2.41%) |
Sep 05, 2024 | 29.69 | 29.70 | 29.40 | 29.40 | 121,488 | -0.11(-0.37%) |
Sep 04, 2024 | 29.49 | 29.70 | 29.45 | 29.51 | 233,469 | +0.05(+0.17%) |
Sep 03, 2024 | 30.00 | 30.29 | 29.43 | 29.46 | 410,786 | -0.89(-2.93%) |
Aug 30, 2024 | 30.35 | 0 | +0.41(+1.37%) | |||
Aug 29, 2024 | 30.08 | 30.19 | 29.94 | 29.94 | 75,397 | -0.03(-0.10%) |
Aug 28, 2024 | 30.39 | 30.39 | 29.90 | 29.97 | 147,719 | -0.47(-1.54%) |
Aug 27, 2024 | 30.11 | 30.45 | 30.10 | 30.44 | 116,617 | +0.40(+1.33%) |
Aug 26, 2024 | 29.85 | 30.06 | 29.83 | 30.04 | 170,937 | +0.32(+1.08%) |
Aug 23, 2024 | 29.75 | 29.80 | 29.59 | 29.72 | 94,277 | +0.00(+0.00%) |
Aug 22, 2024 | 29.89 | 29.89 | 29.55 | 29.72 | 118,099 | -0.19(-0.64%) |
Aug 21, 2024 | 29.64 | 29.92 | 29.55 | 29.91 | 149,936 | +0.54(+1.84%) |
Aug 20, 2024 | 29.60 | 29.63 | 29.29 | 29.37 | 306,481 | -0.24(-0.81%) |
Aug 19, 2024 | 30.01 | 30.05 | 29.60 | 29.61 | 195,141 | -0.37(-1.23%) |
Aug 16, 2024 | 29.85 | 30.00 | 29.65 | 29.98 | 175,804 | +0.18(+0.60%) |
Aug 15, 2024 | 30.26 | 30.35 | 29.79 | 29.80 | 166,135 | -0.45(-1.49%) |
Aug 14, 2024 | 30.09 | 30.25 | 29.81 | 30.25 | 127,115 | +0.10(+0.33%) |
Aug 13, 2024 | 30.36 | 30.47 | 29.90 | 30.15 | 130,168 | -0.22(-0.72%) |
Aug 12, 2024 | 30.06 | 30.46 | 29.82 | 30.37 | 172,162 | +0.66(+2.22%) |
Aug 09, 2024 | 29.73 | 29.91 | 29.39 | 29.71 | 108,369 | -0.09(-0.30%) |
Aug 08, 2024 | 29.47 | 30.12 | 29.43 | 29.80 | 157,315 | +0.50(+1.71%) |
Aug 07, 2024 | 30.42 | 30.78 | 29.25 | 29.30 | 284,869 | -0.92(-3.04%) |
Aug 06, 2024 | 30.00 | 30.52 | 29.86 | 30.22 | 149,515 | -0.42(-1.37%) |
Aug 02, 2024 | 30.64 | 0 | +0.01(+0.03%) |