Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 35.81 | 35.91 | 35.41 | 35.52 | 12,933 | -0.07(-0.20%) |
Sep 27, 2024 | 35.66 | 36.09 | 35.47 | 35.59 | 27,874 | -0.12(-0.33%) |
Sep 26, 2024 | 35.37 | 35.77 | 35.20 | 35.71 | 7,214 | +0.48(+1.35%) |
Sep 25, 2024 | 35.61 | 35.70 | 35.19 | 35.23 | 9,685 | -0.63(-1.77%) |
Sep 24, 2024 | 35.38 | 35.87 | 35.38 | 35.87 | 8,350 | +1.15(+3.31%) |
Sep 23, 2024 | 34.41 | 34.74 | 34.31 | 34.72 | 6,075 | +0.42(+1.22%) |
Sep 20, 2024 | 34.48 | 34.48 | 34.04 | 34.30 | 7,180 | -0.38(-1.10%) |
Sep 19, 2024 | 34.43 | 34.74 | 34.17 | 34.68 | 16,046 | +0.94(+2.79%) |
Sep 18, 2024 | 33.74 | 34.05 | 33.65 | 33.74 | 7,415 | +0.18(+0.54%) |
Sep 17, 2024 | 33.54 | 33.63 | 33.45 | 33.56 | 20,690 | +0.39(+1.16%) |
Sep 16, 2024 | 33.16 | 33.25 | 32.91 | 33.17 | 9,236 | +0.45(+1.36%) |
Sep 13, 2024 | 32.76 | 32.90 | 32.58 | 32.73 | 4,241 | +0.50(+1.54%) |
Sep 12, 2024 | 32.02 | 32.50 | 32.02 | 32.23 | 12,090 | +0.46(+1.45%) |
Sep 11, 2024 | 31.36 | 31.80 | 31.21 | 31.77 | 7,085 | +0.49(+1.56%) |
Sep 10, 2024 | 31.70 | 31.70 | 31.10 | 31.29 | 5,512 | -0.35(-1.12%) |
Sep 09, 2024 | 31.62 | 31.73 | 31.54 | 31.64 | 5,508 | -0.07(-0.23%) |
Sep 06, 2024 | 32.30 | 32.30 | 31.61 | 31.71 | 6,656 | -0.55(-1.70%) |
Sep 05, 2024 | 32.30 | 32.48 | 32.23 | 32.26 | 8,520 | -0.13(-0.40%) |
Sep 04, 2024 | 32.50 | 32.90 | 32.39 | 32.39 | 6,806 | -0.10(-0.32%) |
Sep 03, 2024 | 32.78 | 32.78 | 32.36 | 32.49 | 10,710 | -1.16(-3.46%) |
Aug 30, 2024 | 33.55 | 33.77 | 33.53 | 33.66 | 6,847 | +0.29(+0.88%) |
Aug 29, 2024 | 33.03 | 33.43 | 33.03 | 33.37 | 5,344 | +0.14(+0.42%) |
Aug 28, 2024 | 33.51 | 33.51 | 33.08 | 33.23 | 7,923 | -0.56(-1.66%) |
Aug 27, 2024 | 33.73 | 33.92 | 33.62 | 33.79 | 9,246 | +0.20(+0.59%) |
Aug 26, 2024 | 33.65 | 33.88 | 33.57 | 33.59 | 6,364 | -0.10(-0.30%) |
Aug 23, 2024 | 33.34 | 33.74 | 33.34 | 33.69 | 5,097 | +0.26(+0.78%) |
Aug 22, 2024 | 33.53 | 33.83 | 33.38 | 33.43 | 10,388 | -0.19(-0.57%) |
Aug 21, 2024 | 33.65 | 33.80 | 33.58 | 33.62 | 7,464 | +0.20(+0.60%) |
Aug 20, 2024 | 34.71 | 34.71 | 33.32 | 33.42 | 6,557 | -0.63(-1.85%) |
Aug 19, 2024 | 33.65 | 34.14 | 33.65 | 34.05 | 11,685 | +0.43(+1.28%) |
Aug 16, 2024 | 33.51 | 33.63 | 33.41 | 33.62 | 13,395 | -0.07(-0.21%) |
Aug 15, 2024 | 33.48 | 33.72 | 33.18 | 33.69 | 19,843 | +0.68(+2.06%) |
Aug 14, 2024 | 33.19 | 33.31 | 33.01 | 33.01 | 6,793 | +0.26(+0.79%) |
Aug 13, 2024 | 33.00 | 33.00 | 32.63 | 32.75 | 7,221 | +0.11(+0.34%) |
Aug 12, 2024 | 32.68 | 32.95 | 32.62 | 32.64 | 22,048 | +0.43(+1.33%) |
Aug 09, 2024 | 32.19 | 32.23 | 32.01 | 32.21 | 7,065 | +0.20(+0.62%) |
Aug 08, 2024 | 32.16 | 32.24 | 31.88 | 32.01 | 9,219 | -0.10(-0.31%) |
Aug 07, 2024 | 32.72 | 32.72 | 31.84 | 32.11 | 14,389 | +0.11(+0.34%) |
Aug 06, 2024 | 31.74 | 32.30 | 31.72 | 32.00 | 7,471 | +0.44(+1.39%) |
Aug 05, 2024 | 31.35 | 31.88 | 30.59 | 31.56 | 33,274 | -1.19(-3.63%) |
Aug 02, 2024 | 33.52 | 33.52 | 32.53 | 32.75 | 18,111 | -0.91(-2.70%) |