Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 34.03 | 34.04 | 33.70 | 33.86 | 1,097,608 | -0.21(-0.62%) |
Sep 30, 2024 | 33.87 | 34.09 | 33.76 | 34.07 | 585,679 | +0.12(+0.35%) |
Sep 27, 2024 | 34.07 | 34.13 | 33.91 | 33.95 | 642,608 | -0.03(-0.09%) |
Sep 26, 2024 | 34.02 | 34.11 | 33.87 | 33.98 | 409,086 | +0.18(+0.53%) |
Sep 25, 2024 | 33.97 | 33.97 | 33.76 | 33.80 | 517,830 | -0.11(-0.32%) |
Sep 24, 2024 | 33.91 | 33.93 | 33.78 | 33.91 | 935,626 | +0.05(+0.15%) |
Sep 23, 2024 | 33.81 | 33.88 | 33.72 | 33.86 | 1,148,058 | +0.13(+0.39%) |
Sep 20, 2024 | 33.78 | 33.82 | 33.65 | 33.73 | 517,990 | -0.13(-0.38%) |
Sep 19, 2024 | 33.94 | 33.95 | 33.73 | 33.86 | 732,241 | +0.49(+1.47%) |
Sep 18, 2024 | 33.59 | 33.82 | 33.37 | 33.37 | 595,857 | -0.18(-0.54%) |
Sep 17, 2024 | 33.66 | 33.72 | 33.44 | 33.55 | 724,322 | -0.09(-0.27%) |
Sep 16, 2024 | 33.56 | 33.70 | 33.51 | 33.64 | 773,081 | +0.09(+0.27%) |
Sep 13, 2024 | 33.48 | 33.64 | 33.43 | 33.55 | 351,414 | +0.17(+0.51%) |
Sep 12, 2024 | 33.15 | 33.39 | 32.99 | 33.38 | 560,936 | +0.27(+0.82%) |
Sep 11, 2024 | 32.86 | 33.16 | 32.36 | 33.11 | 510,250 | +0.21(+0.64%) |
Sep 10, 2024 | 32.88 | 32.91 | 32.61 | 32.90 | 587,095 | +0.19(+0.58%) |
Sep 09, 2024 | 32.56 | 32.81 | 32.53 | 32.71 | 561,386 | +0.35(+1.08%) |
Sep 06, 2024 | 32.75 | 32.91 | 32.30 | 32.36 | 667,911 | -0.36(-1.10%) |
Sep 05, 2024 | 32.92 | 32.97 | 32.55 | 32.72 | 555,158 | -0.23(-0.70%) |
Sep 04, 2024 | 32.96 | 33.09 | 32.84 | 32.95 | 583,755 | -0.08(-0.24%) |
Sep 03, 2024 | 33.38 | 33.44 | 32.88 | 33.03 | 593,595 | -0.53(-1.58%) |
Aug 30, 2024 | 33.46 | 33.59 | 33.20 | 33.56 | 398,474 | +0.23(+0.69%) |
Aug 29, 2024 | 33.42 | 33.60 | 33.29 | 33.33 | 514,285 | +0.02(+0.06%) |
Aug 28, 2024 | 33.47 | 33.51 | 33.15 | 33.31 | 432,956 | -0.16(-0.48%) |
Aug 27, 2024 | 33.33 | 33.51 | 33.32 | 33.47 | 443,414 | +0.04(+0.12%) |
Aug 26, 2024 | 33.48 | 33.54 | 33.34 | 33.43 | 438,173 | +0.02(+0.06%) |
Aug 23, 2024 | 33.23 | 33.43 | 33.15 | 33.41 | 310,723 | +0.36(+1.09%) |
Aug 22, 2024 | 33.39 | 33.39 | 32.99 | 33.05 | 636,079 | -0.26(-0.78%) |
Aug 21, 2024 | 33.25 | 33.36 | 33.16 | 33.31 | 507,171 | +0.25(+0.76%) |
Aug 20, 2024 | 33.10 | 33.17 | 32.98 | 33.06 | 583,663 | -0.02(-0.06%) |
Aug 19, 2024 | 32.86 | 33.09 | 32.84 | 33.08 | 439,052 | +0.19(+0.58%) |
Aug 16, 2024 | 32.73 | 32.93 | 32.73 | 32.89 | 490,109 | +0.03(+0.09%) |
Aug 15, 2024 | 32.69 | 32.89 | 32.62 | 32.86 | 742,477 | +0.51(+1.58%) |
Aug 14, 2024 | 32.20 | 32.38 | 32.14 | 32.35 | 652,435 | +0.19(+0.59%) |
Aug 13, 2024 | 31.86 | 32.19 | 31.83 | 32.16 | 629,428 | +0.40(+1.26%) |
Aug 12, 2024 | 31.82 | 31.91 | 31.64 | 31.76 | 554,788 | +0.00(+0.00%) |
Aug 09, 2024 | 31.61 | 31.87 | 31.51 | 31.76 | 621,684 | +0.13(+0.41%) |
Aug 08, 2024 | 31.22 | 31.63 | 31.13 | 31.63 | 853,791 | +0.83(+2.69%) |
Aug 07, 2024 | 31.39 | 31.55 | 30.77 | 30.80 | 860,112 | -0.26(-0.84%) |
Aug 06, 2024 | 30.91 | 31.48 | 30.86 | 31.06 | 864,557 | +0.32(+1.04%) |
Aug 05, 2024 | 30.55 | 31.10 | 30.50 | 30.74 | 787,055 | -0.87(-2.75%) |
Aug 02, 2024 | 31.75 | 31.77 | 31.30 | 31.61 | 614,068 | -0.49(-1.53%) |