Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 33.82 | 33.88 | 33.82 | 33.88 | 1,781 | +0.60(+1.80%) |
Oct 03, 2024 | 33.39 | 33.39 | 33.17 | 33.28 | 3,726 | -0.32(-0.95%) |
Oct 02, 2024 | 33.58 | 33.61 | 33.54 | 33.60 | 7,266 | -0.02(-0.06%) |
Oct 01, 2024 | 33.70 | 33.70 | 33.59 | 33.62 | 3,176 | -0.12(-0.35%) |
Sep 30, 2024 | 33.84 | 33.84 | 33.62 | 33.74 | 6,975 | -0.14(-0.42%) |
Sep 27, 2024 | 34.10 | 34.14 | 33.76 | 33.88 | 3,315 | +0.27(+0.79%) |
Sep 26, 2024 | 33.66 | 33.71 | 33.56 | 33.62 | 24,876 | +0.61(+1.84%) |
Sep 25, 2024 | 33.49 | 33.49 | 33.01 | 33.01 | 4,230 | -0.49(-1.46%) |
Sep 24, 2024 | 33.54 | 33.62 | 33.48 | 33.50 | 9,296 | +0.11(+0.33%) |
Sep 23, 2024 | 33.38 | 33.50 | 33.38 | 33.39 | 9,575 | -0.01(-0.03%) |
Sep 20, 2024 | 33.30 | 33.56 | 33.30 | 33.40 | 2,383 | -0.31(-0.92%) |
Sep 19, 2024 | 33.81 | 34.02 | 33.68 | 33.71 | 9,497 | +0.38(+1.15%) |
Sep 18, 2024 | 33.14 | 33.85 | 33.14 | 33.33 | 2,460 | +0.17(+0.52%) |
Sep 17, 2024 | 33.12 | 33.35 | 33.05 | 33.16 | 7,020 | +0.24(+0.71%) |
Sep 16, 2024 | 32.73 | 32.99 | 32.73 | 32.92 | 10,641 | +0.30(+0.92%) |
Sep 13, 2024 | 32.63 | 32.64 | 32.49 | 32.62 | 9,226 | +0.57(+1.79%) |
Sep 12, 2024 | 31.83 | 32.10 | 31.80 | 32.05 | 24,058 | +0.32(+1.01%) |
Sep 11, 2024 | 31.57 | 31.73 | 31.18 | 31.73 | 2,126 | +0.06(+0.20%) |
Sep 10, 2024 | 31.50 | 31.66 | 31.46 | 31.66 | 4,832 | -0.13(-0.40%) |
Sep 09, 2024 | 32.00 | 32.05 | 31.77 | 31.79 | 6,616 | -0.08(-0.25%) |
Sep 06, 2024 | 32.36 | 32.36 | 31.86 | 31.87 | 4,482 | -0.58(-1.79%) |
Sep 05, 2024 | 32.72 | 32.73 | 32.45 | 32.45 | 4,006 | -0.06(-0.19%) |
Sep 04, 2024 | 32.32 | 32.67 | 32.32 | 32.51 | 5,089 | -0.04(-0.12%) |
Sep 03, 2024 | 32.85 | 32.85 | 32.47 | 32.55 | 6,316 | -0.50(-1.51%) |
Aug 30, 2024 | 32.99 | 33.05 | 32.74 | 33.05 | 2,924 | +0.17(+0.52%) |
Aug 29, 2024 | 32.88 | 33.11 | 32.78 | 32.88 | 13,193 | +0.21(+0.63%) |
Aug 28, 2024 | 32.77 | 32.83 | 32.54 | 32.67 | 4,602 | -0.26(-0.78%) |
Aug 27, 2024 | 32.88 | 32.97 | 32.85 | 32.93 | 7,460 | -0.12(-0.38%) |
Aug 26, 2024 | 33.16 | 33.16 | 33.05 | 33.05 | 3,571 | +0.06(+0.17%) |
Aug 23, 2024 | 32.42 | 33.00 | 32.42 | 33.00 | 20,543 | +0.76(+2.35%) |
Aug 22, 2024 | 32.66 | 32.66 | 32.22 | 32.24 | 19,047 | -0.38(-1.15%) |
Aug 21, 2024 | 32.34 | 32.62 | 32.33 | 32.62 | 11,084 | +0.36(+1.10%) |
Aug 20, 2024 | 32.45 | 32.45 | 32.26 | 32.26 | 5,996 | -0.27(-0.83%) |
Aug 19, 2024 | 32.20 | 32.53 | 32.20 | 32.53 | 7,567 | +0.38(+1.17%) |
Aug 16, 2024 | 32.10 | 32.16 | 32.07 | 32.15 | 23,735 | +0.04(+0.14%) |
Aug 15, 2024 | 32.02 | 32.20 | 32.00 | 32.11 | 13,589 | +0.59(+1.87%) |
Aug 14, 2024 | 31.43 | 31.55 | 31.43 | 31.52 | 8,997 | +0.23(+0.75%) |
Aug 13, 2024 | 30.94 | 31.30 | 30.94 | 31.29 | 4,008 | +0.53(+1.71%) |
Aug 12, 2024 | 31.34 | 31.34 | 30.73 | 30.76 | 5,468 | -0.87(-2.74%) |
Aug 09, 2024 | 31.64 | 31.64 | 31.52 | 31.63 | 2,468 | -0.07(-0.22%) |
Aug 08, 2024 | 31.69 | 31.78 | 31.53 | 31.69 | 5,827 | +0.18(+0.59%) |
Aug 07, 2024 | 32.15 | 32.24 | 31.51 | 31.51 | 5,087 | -0.12(-0.38%) |
Aug 06, 2024 | 31.63 | 32.01 | 31.29 | 31.63 | 8,797 | +0.19(+0.60%) |
Aug 05, 2024 | 31.27 | 31.84 | 31.27 | 31.44 | 11,353 | -1.17(-3.59%) |
Aug 02, 2024 | 33.12 | 33.12 | 32.42 | 32.61 | 35,555 | -1.07(-3.19%) |