Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 34.01 | 34.62 | 33.85 | 34.61 | 439,298 | +0.98(+2.91%) |
Oct 03, 2024 | 34.10 | 34.19 | 33.56 | 33.63 | 461,505 | -0.75(-2.18%) |
Oct 02, 2024 | 34.37 | 34.66 | 34.22 | 34.38 | 413,319 | +0.03(+0.09%) |
Oct 01, 2024 | 35.13 | 35.16 | 34.31 | 34.35 | 483,274 | -0.73(-2.08%) |
Sep 30, 2024 | 34.95 | 35.52 | 34.84 | 35.08 | 617,471 | +0.17(+0.49%) |
Sep 27, 2024 | 34.15 | 35.00 | 33.96 | 34.91 | 780,249 | +1.06(+3.13%) |
Sep 26, 2024 | 34.46 | 34.51 | 33.76 | 33.85 | 904,465 | -0.29(-0.85%) |
Sep 25, 2024 | 34.65 | 34.75 | 34.13 | 34.14 | 558,818 | -0.61(-1.76%) |
Sep 24, 2024 | 34.60 | 34.96 | 34.51 | 34.75 | 598,690 | +0.37(+1.08%) |
Sep 23, 2024 | 34.24 | 34.57 | 34.09 | 34.38 | 587,550 | +0.10(+0.29%) |
Sep 20, 2024 | 34.51 | 34.62 | 34.15 | 34.28 | 1,923,335 | -0.12(-0.35%) |
Sep 19, 2024 | 34.99 | 34.99 | 34.07 | 34.40 | 646,057 | +0.26(+0.76%) |
Sep 18, 2024 | 33.96 | 34.60 | 33.77 | 34.14 | 932,390 | +0.29(+0.86%) |
Sep 17, 2024 | 33.74 | 34.20 | 33.65 | 33.85 | 903,338 | +0.45(+1.35%) |
Sep 16, 2024 | 33.39 | 33.89 | 32.71 | 33.40 | 1,190,663 | -1.04(-3.02%) |
Sep 13, 2024 | 34.00 | 34.88 | 33.91 | 34.44 | 562,868 | +0.75(+2.23%) |
Sep 12, 2024 | 33.45 | 33.70 | 33.05 | 33.69 | 626,143 | +0.45(+1.35%) |
Sep 11, 2024 | 33.05 | 33.31 | 32.65 | 33.24 | 692,956 | +0.22(+0.67%) |
Sep 10, 2024 | 33.68 | 33.76 | 33.00 | 33.02 | 674,303 | -0.45(-1.34%) |
Sep 09, 2024 | 33.81 | 33.85 | 33.31 | 33.47 | 837,915 | -0.40(-1.18%) |
Sep 06, 2024 | 34.50 | 34.56 | 33.82 | 33.87 | 816,790 | -0.42(-1.22%) |
Sep 05, 2024 | 34.07 | 34.48 | 33.89 | 34.29 | 705,591 | +0.20(+0.59%) |
Sep 04, 2024 | 33.50 | 34.43 | 33.20 | 34.09 | 1,198,076 | +0.53(+1.58%) |
Sep 03, 2024 | 34.35 | 34.75 | 33.55 | 33.56 | 719,557 | -1.37(-3.92%) |
Aug 30, 2024 | 35.00 | 35.15 | 34.67 | 34.93 | 583,544 | +0.02(+0.06%) |
Aug 29, 2024 | 34.67 | 35.23 | 34.45 | 34.91 | 667,225 | +0.52(+1.51%) |
Aug 28, 2024 | 34.62 | 34.70 | 33.98 | 34.39 | 430,529 | -0.33(-0.95%) |
Aug 27, 2024 | 34.68 | 35.08 | 34.62 | 34.72 | 533,917 | -0.04(-0.12%) |
Aug 26, 2024 | 35.01 | 35.12 | 34.75 | 34.76 | 493,226 | -0.20(-0.57%) |
Aug 23, 2024 | 34.26 | 35.17 | 34.20 | 34.96 | 560,407 | +0.85(+2.49%) |
Aug 22, 2024 | 34.22 | 34.38 | 34.05 | 34.11 | 741,861 | -0.11(-0.32%) |
Aug 21, 2024 | 34.40 | 34.63 | 33.79 | 34.22 | 1,086,449 | -0.11(-0.32%) |
Aug 20, 2024 | 34.19 | 34.53 | 34.16 | 34.33 | 423,988 | +0.05(+0.15%) |
Aug 19, 2024 | 33.99 | 34.33 | 33.90 | 34.28 | 527,051 | +0.46(+1.36%) |
Aug 16, 2024 | 33.93 | 34.20 | 33.80 | 33.82 | 558,508 | -0.29(-0.85%) |
Aug 15, 2024 | 33.69 | 34.18 | 33.51 | 34.11 | 549,712 | +0.94(+2.83%) |
Aug 14, 2024 | 33.80 | 33.86 | 32.74 | 33.17 | 506,874 | -0.59(-1.75%) |
Aug 13, 2024 | 33.13 | 33.90 | 33.13 | 33.76 | 654,831 | +0.56(+1.69%) |
Aug 12, 2024 | 33.35 | 33.59 | 32.87 | 33.20 | 856,324 | -0.27(-0.81%) |
Aug 09, 2024 | 34.63 | 35.36 | 33.41 | 33.47 | 1,354,084 | -0.04(-0.12%) |
Aug 08, 2024 | 33.23 | 33.67 | 32.56 | 33.51 | 2,346,088 | +0.18(+0.54%) |
Aug 07, 2024 | 33.85 | 34.12 | 33.10 | 33.33 | 901,626 | -0.27(-0.80%) |
Aug 06, 2024 | 33.61 | 33.94 | 33.47 | 33.60 | 554,803 | +0.03(+0.09%) |
Aug 05, 2024 | 33.50 | 33.98 | 32.92 | 33.57 | 928,878 | -1.13(-3.26%) |
Aug 02, 2024 | 34.78 | 34.97 | 34.28 | 34.70 | 804,194 | -0.93(-2.61%) |