Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 34.00 | 34.00 | 33.75 | 33.82 | 43,095 | +0.16(+0.48%) |
Oct 04, 2024 | 33.63 | 33.69 | 33.51 | 33.66 | 20,126 | -0.23(-0.68%) |
Oct 03, 2024 | 33.90 | 34.04 | 33.73 | 33.89 | 19,131 | -0.22(-0.64%) |
Oct 02, 2024 | 34.06 | 34.17 | 33.98 | 34.11 | 17,723 | -0.49(-1.42%) |
Oct 01, 2024 | 34.55 | 34.64 | 34.38 | 34.60 | 81,664 | +0.05(+0.14%) |
Sep 30, 2024 | 34.76 | 34.80 | 34.46 | 34.55 | 22,205 | -0.04(-0.12%) |
Sep 27, 2024 | 34.77 | 34.85 | 34.58 | 34.59 | 27,773 | +0.10(+0.28%) |
Sep 26, 2024 | 34.35 | 34.53 | 34.24 | 34.49 | 73,802 | -0.14(-0.39%) |
Sep 25, 2024 | 34.92 | 34.94 | 34.63 | 34.63 | 32,800 | -0.06(-0.17%) |
Sep 24, 2024 | 34.43 | 34.77 | 34.43 | 34.69 | 36,728 | +0.32(+0.93%) |
Sep 23, 2024 | 34.30 | 34.42 | 34.27 | 34.37 | 61,639 | +0.43(+1.27%) |
Sep 20, 2024 | 34.05 | 34.10 | 33.76 | 33.94 | 26,354 | -0.07(-0.21%) |
Sep 19, 2024 | 33.90 | 34.14 | 33.88 | 34.01 | 57,305 | -0.28(-0.82%) |
Sep 18, 2024 | 34.41 | 34.65 | 34.25 | 34.29 | 158,738 | -0.26(-0.75%) |
Sep 17, 2024 | 34.52 | 34.62 | 34.44 | 34.55 | 28,616 | +0.09(+0.26%) |
Sep 16, 2024 | 34.43 | 34.51 | 34.43 | 34.46 | 21,218 | +0.23(+0.67%) |
Sep 13, 2024 | 34.25 | 34.36 | 34.06 | 34.23 | 26,390 | +0.03(+0.10%) |
Sep 12, 2024 | 34.02 | 34.22 | 33.96 | 34.20 | 22,180 | +0.23(+0.67%) |
Sep 11, 2024 | 33.96 | 33.99 | 33.70 | 33.97 | 28,997 | -0.25(-0.73%) |
Sep 10, 2024 | 34.15 | 34.22 | 34.05 | 34.22 | 28,919 | -0.22(-0.64%) |
Sep 09, 2024 | 34.34 | 34.53 | 34.32 | 34.44 | 33,961 | +0.11(+0.32%) |
Sep 06, 2024 | 34.60 | 34.62 | 34.31 | 34.33 | 20,181 | +0.00(+0.00%) |
Sep 05, 2024 | 34.62 | 34.66 | 34.33 | 34.33 | 32,608 | -0.13(-0.38%) |
Sep 04, 2024 | 34.43 | 34.57 | 34.42 | 34.46 | 31,447 | -0.13(-0.38%) |
Sep 03, 2024 | 34.67 | 34.69 | 34.53 | 34.59 | 24,728 | +0.32(+0.93%) |
Aug 30, 2024 | 34.15 | 34.31 | 34.12 | 34.27 | 43,466 | +0.20(+0.59%) |
Aug 29, 2024 | 34.22 | 34.22 | 34.07 | 34.07 | 19,110 | -0.10(-0.29%) |
Aug 28, 2024 | 34.10 | 34.21 | 34.01 | 34.17 | 26,351 | +0.04(+0.12%) |
Aug 27, 2024 | 34.19 | 34.26 | 34.09 | 34.13 | 40,879 | +0.28(+0.83%) |
Aug 26, 2024 | 33.74 | 33.95 | 33.73 | 33.85 | 13,313 | +0.11(+0.33%) |
Aug 23, 2024 | 33.59 | 33.75 | 33.56 | 33.74 | 28,551 | +0.34(+1.02%) |
Aug 22, 2024 | 33.53 | 33.53 | 33.36 | 33.40 | 28,005 | -0.15(-0.45%) |
Aug 21, 2024 | 33.30 | 33.56 | 33.26 | 33.55 | 27,795 | +0.19(+0.57%) |
Aug 20, 2024 | 33.25 | 33.38 | 33.22 | 33.36 | 19,858 | -0.08(-0.24%) |
Aug 19, 2024 | 33.29 | 33.44 | 33.27 | 33.44 | 18,307 | +0.35(+1.06%) |
Aug 16, 2024 | 32.98 | 33.16 | 32.94 | 33.09 | 24,597 | +0.03(+0.09%) |
Aug 15, 2024 | 32.88 | 33.12 | 32.88 | 33.06 | 19,611 | +0.28(+0.85%) |
Aug 14, 2024 | 32.62 | 32.88 | 32.57 | 32.78 | 34,673 | +0.11(+0.34%) |
Aug 13, 2024 | 32.57 | 32.69 | 32.34 | 32.67 | 72,644 | +0.32(+0.99%) |
Aug 12, 2024 | 32.41 | 32.53 | 32.31 | 32.35 | 68,503 | -0.48(-1.46%) |
Aug 09, 2024 | 32.65 | 33.35 | 32.01 | 32.83 | 143,005 | -0.21(-0.64%) |
Aug 08, 2024 | 33.18 | 33.41 | 33.01 | 33.04 | 52,745 | -0.19(-0.57%) |
Aug 07, 2024 | 33.00 | 33.64 | 33.00 | 33.23 | 50,914 | +1.47(+4.63%) |
Aug 06, 2024 | 31.83 | 32.11 | 31.75 | 31.76 | 36,219 | -0.27(-0.86%) |
Aug 05, 2024 | 32.36 | 32.58 | 31.98 | 32.03 | 32,698 | -0.82(-2.48%) |
Aug 02, 2024 | 32.88 | 33.00 | 32.58 | 32.85 | 54,541 | +0.80(+2.50%) |