Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 34.40 | 34.52 | 34.33 | 34.52 | 1,936 | +0.57(+1.67%) |
Oct 03, 2024 | 33.66 | 34.10 | 33.66 | 33.96 | 5,202 | -0.52(-1.51%) |
Oct 02, 2024 | 34.48 | 34.48 | 34.11 | 34.48 | 7,782 | +1.00(+2.98%) |
Oct 01, 2024 | 33.03 | 33.49 | 33.03 | 33.48 | 1,745 | +0.47(+1.42%) |
Sep 30, 2024 | 33.30 | 33.30 | 32.97 | 33.01 | 970 | -0.58(-1.73%) |
Sep 27, 2024 | 33.54 | 33.66 | 33.54 | 33.59 | 1,432 | +0.16(+0.47%) |
Sep 26, 2024 | 33.41 | 33.51 | 33.09 | 33.43 | 3,642 | +1.32(+4.12%) |
Sep 25, 2024 | 32.16 | 32.26 | 32.07 | 32.11 | 4,311 | -0.42(-1.30%) |
Sep 24, 2024 | 32.19 | 32.54 | 32.10 | 32.54 | 4,354 | +0.95(+3.02%) |
Sep 23, 2024 | 31.59 | 31.61 | 31.49 | 31.58 | 1,018 | +0.41(+1.33%) |
Sep 20, 2024 | 31.13 | 31.20 | 31.13 | 31.17 | 1,689 | -0.03(-0.08%) |
Sep 19, 2024 | 31.01 | 31.23 | 31.01 | 31.20 | 1,840 | +0.63(+2.05%) |
Sep 18, 2024 | 30.63 | 30.67 | 30.50 | 30.57 | 1,933 | -0.00(-0.00%) |
Sep 17, 2024 | 30.62 | 30.62 | 30.48 | 30.57 | 1,039 | +0.13(+0.42%) |
Sep 16, 2024 | 30.51 | 30.51 | 30.37 | 30.44 | 1,643 | -0.05(-0.15%) |
Sep 13, 2024 | 30.50 | 30.55 | 30.44 | 30.48 | 5,879 | +0.10(+0.33%) |
Sep 12, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 1,221 | +0.28(+0.94%) |
Sep 11, 2024 | 29.91 | 30.10 | 29.91 | 30.10 | 549 | +0.26(+0.88%) |
Sep 10, 2024 | 29.88 | 29.88 | 29.61 | 29.84 | 1,486 | -0.06(-0.18%) |
Sep 09, 2024 | 29.89 | 29.91 | 29.79 | 29.90 | 6,886 | +0.22(+0.74%) |
Sep 06, 2024 | 29.65 | 29.68 | 29.65 | 29.68 | 851 | -0.47(-1.55%) |
Sep 05, 2024 | 30.30 | 30.30 | 30.14 | 30.14 | 2,076 | -0.00(-0.00%) |
Sep 04, 2024 | 30.03 | 30.18 | 30.03 | 30.14 | 3,137 | +0.12(+0.41%) |
Sep 03, 2024 | 30.17 | 30.18 | 30.01 | 30.02 | 3,073 | -0.71(-2.32%) |
Aug 30, 2024 | 30.60 | 30.73 | 30.60 | 30.73 | 962 | +0.11(+0.35%) |
Aug 29, 2024 | 30.63 | 30.75 | 30.60 | 30.63 | 3,139 | -0.04(-0.12%) |
Aug 28, 2024 | 30.61 | 30.66 | 30.53 | 30.66 | 844 | -0.14(-0.47%) |
Aug 27, 2024 | 30.84 | 30.86 | 30.76 | 30.81 | 2,030 | +0.11(+0.34%) |
Aug 26, 2024 | 30.81 | 30.83 | 30.66 | 30.70 | 3,660 | -0.26(-0.85%) |
Aug 23, 2024 | 30.88 | 30.97 | 30.88 | 30.97 | 1,596 | +0.58(+1.91%) |
Aug 22, 2024 | 30.47 | 30.47 | 30.39 | 30.39 | 1,636 | -0.42(-1.37%) |
Aug 21, 2024 | 30.75 | 30.85 | 30.72 | 30.81 | 1,788 | +0.17(+0.56%) |
Aug 20, 2024 | 30.55 | 30.65 | 30.55 | 30.63 | 1,751 | -0.26(-0.85%) |
Aug 19, 2024 | 30.81 | 30.90 | 30.79 | 30.90 | 4,032 | +0.25(+0.81%) |
Aug 16, 2024 | 30.50 | 30.65 | 30.50 | 30.65 | 3,123 | +0.32(+1.07%) |
Aug 15, 2024 | 30.26 | 30.32 | 30.26 | 30.32 | 1,708 | +0.35(+1.18%) |
Aug 14, 2024 | 30.03 | 30.03 | 29.84 | 29.97 | 1,687 | -0.14(-0.48%) |
Aug 13, 2024 | 29.82 | 30.12 | 29.82 | 30.12 | 2,018 | +0.31(+1.04%) |
Aug 12, 2024 | 29.79 | 29.95 | 29.73 | 29.81 | 3,091 | +0.06(+0.19%) |
Aug 09, 2024 | 29.62 | 29.77 | 29.62 | 29.75 | 3,623 | +0.16(+0.54%) |
Aug 08, 2024 | 29.33 | 29.68 | 29.23 | 29.59 | 7,913 | +0.60(+2.07%) |
Aug 07, 2024 | 29.43 | 29.43 | 28.98 | 28.99 | 4,328 | +0.16(+0.56%) |
Aug 06, 2024 | 28.59 | 29.02 | 28.53 | 28.83 | 4,102 | +0.02(+0.06%) |
Aug 05, 2024 | 27.78 | 28.91 | 27.78 | 28.81 | 9,132 | -0.53(-1.79%) |
Aug 02, 2024 | 29.31 | 29.44 | 29.17 | 29.34 | 7,761 | -0.44(-1.49%) |