Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 35.56 | 35.69 | 35.39 | 35.41 | 69,977 | +0.07(+0.20%) |
Oct 04, 2024 | 35.46 | 35.53 | 35.14 | 35.34 | 65,955 | +0.08(+0.23%) |
Oct 03, 2024 | 35.05 | 35.32 | 35.00 | 35.26 | 33,258 | -0.17(-0.48%) |
Oct 02, 2024 | 35.69 | 35.69 | 35.37 | 35.43 | 534,930 | -0.26(-0.73%) |
Oct 01, 2024 | 36.03 | 36.03 | 35.31 | 35.69 | 63,236 | -0.09(-0.25%) |
Sep 30, 2024 | 36.44 | 36.44 | 35.66 | 35.78 | 215,529 | -1.08(-2.93%) |
Sep 27, 2024 | 37.19 | 37.51 | 36.66 | 36.86 | 995,193 | -0.44(-1.18%) |
Sep 26, 2024 | 37.27 | 37.48 | 37.05 | 37.30 | 95,685 | +1.16(+3.21%) |
Sep 25, 2024 | 36.01 | 36.55 | 36.01 | 36.14 | 66,977 | -0.38(-1.04%) |
Sep 24, 2024 | 36.29 | 36.56 | 36.10 | 36.52 | 82,862 | +1.06(+2.99%) |
Sep 23, 2024 | 35.44 | 35.58 | 35.33 | 35.46 | 33,760 | +0.36(+1.03%) |
Sep 20, 2024 | 35.46 | 35.46 | 34.91 | 35.10 | 43,313 | -0.43(-1.21%) |
Sep 19, 2024 | 35.31 | 35.77 | 35.03 | 35.53 | 60,817 | +0.62(+1.78%) |
Sep 18, 2024 | 35.11 | 35.35 | 34.74 | 34.91 | 57,650 | -0.13(-0.37%) |
Sep 17, 2024 | 35.28 | 35.32 | 34.78 | 35.04 | 74,740 | -0.05(-0.14%) |
Sep 16, 2024 | 35.23 | 35.23 | 34.80 | 35.09 | 36,847 | +0.02(+0.06%) |
Sep 13, 2024 | 34.78 | 35.13 | 34.78 | 35.07 | 50,475 | +0.16(+0.46%) |
Sep 12, 2024 | 34.61 | 34.93 | 34.49 | 34.91 | 49,176 | +0.44(+1.28%) |
Sep 11, 2024 | 34.04 | 34.49 | 33.71 | 34.47 | 35,849 | +0.65(+1.92%) |
Sep 10, 2024 | 33.89 | 33.97 | 33.55 | 33.82 | 38,538 | -0.40(-1.17%) |
Sep 09, 2024 | 34.04 | 34.23 | 33.90 | 34.22 | 30,359 | +0.46(+1.36%) |
Sep 06, 2024 | 35.00 | 35.00 | 33.56 | 33.76 | 100,318 | -0.87(-2.51%) |
Sep 05, 2024 | 34.58 | 34.73 | 34.27 | 34.63 | 42,545 | +0.12(+0.35%) |
Sep 04, 2024 | 34.38 | 34.95 | 34.38 | 34.51 | 56,976 | -0.63(-1.79%) |
Sep 03, 2024 | 35.37 | 35.79 | 34.57 | 35.14 | 77,226 | -0.48(-1.35%) |
Aug 30, 2024 | 35.79 | 36.13 | 35.50 | 35.62 | 48,151 | +0.02(+0.06%) |
Aug 29, 2024 | 35.64 | 36.03 | 35.53 | 35.60 | 51,318 | -0.06(-0.17%) |
Aug 28, 2024 | 35.62 | 35.85 | 35.50 | 35.66 | 43,950 | -0.19(-0.53%) |
Aug 27, 2024 | 35.95 | 35.95 | 35.50 | 35.85 | 49,161 | +0.16(+0.45%) |
Aug 26, 2024 | 36.31 | 36.31 | 35.58 | 35.69 | 40,937 | -0.40(-1.11%) |
Aug 23, 2024 | 35.79 | 36.28 | 35.60 | 36.09 | 58,776 | +0.67(+1.89%) |
Aug 22, 2024 | 35.96 | 35.96 | 35.31 | 35.42 | 45,673 | -0.54(-1.50%) |
Aug 21, 2024 | 35.78 | 36.10 | 35.70 | 35.96 | 875,400 | +0.12(+0.33%) |
Aug 20, 2024 | 35.88 | 36.01 | 35.70 | 35.84 | 54,735 | -0.16(-0.44%) |
Aug 19, 2024 | 35.76 | 36.14 | 35.59 | 36.00 | 151,585 | +0.44(+1.24%) |
Aug 16, 2024 | 35.47 | 35.91 | 35.22 | 35.56 | 49,117 | +0.24(+0.68%) |
Aug 15, 2024 | 35.09 | 35.39 | 34.91 | 35.32 | 63,834 | +0.43(+1.23%) |
Aug 14, 2024 | 34.85 | 34.92 | 34.60 | 34.89 | 42,867 | +0.18(+0.52%) |
Aug 13, 2024 | 34.05 | 34.79 | 34.05 | 34.71 | 54,239 | +0.59(+1.73%) |
Aug 12, 2024 | 34.03 | 34.18 | 33.95 | 34.12 | 54,234 | +0.29(+0.86%) |
Aug 09, 2024 | 33.70 | 33.90 | 33.34 | 33.83 | 62,829 | +0.27(+0.80%) |
Aug 08, 2024 | 33.08 | 33.56 | 32.74 | 33.56 | 66,911 | +1.05(+3.23%) |
Aug 07, 2024 | 32.99 | 33.25 | 32.39 | 32.51 | 57,111 | +0.08(+0.25%) |
Aug 06, 2024 | 32.00 | 32.61 | 31.74 | 32.43 | 76,480 | +0.46(+1.44%) |
Aug 05, 2024 | 31.89 | 32.42 | 30.86 | 31.97 | 718,062 | -1.53(-4.58%) |
Aug 02, 2024 | 33.72 | 33.72 | 33.33 | 33.50 | 99,956 | -0.82(-2.38%) |