Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 33.54 | 33.74 | 33.44 | 33.74 | 17,259 | -0.23(-0.68%) |
Sep 30, 2024 | 33.52 | 33.97 | 33.52 | 33.97 | 14,286 | +0.24(+0.71%) |
Sep 27, 2024 | 33.41 | 33.89 | 33.41 | 33.73 | 24,838 | -0.16(-0.47%) |
Sep 26, 2024 | 33.83 | 34.16 | 33.73 | 33.89 | 33,636 | +0.04(+0.11%) |
Sep 25, 2024 | 33.79 | 33.85 | 33.79 | 33.85 | 1,661 | -0.06(-0.17%) |
Sep 24, 2024 | 34.02 | 34.02 | 33.58 | 33.91 | 59,851 | -0.06(-0.18%) |
Sep 23, 2024 | 34.00 | 34.00 | 33.65 | 33.97 | 4,412 | +0.49(+1.46%) |
Sep 20, 2024 | 33.60 | 33.67 | 33.41 | 33.48 | 14,953 | +0.00(+0.00%) |
Sep 19, 2024 | 33.51 | 33.51 | 33.20 | 33.48 | 29,336 | -0.01(-0.02%) |
Sep 18, 2024 | 33.45 | 33.63 | 33.30 | 33.49 | 4,654 | -0.37(-1.10%) |
Sep 17, 2024 | 33.62 | 33.86 | 33.51 | 33.86 | 4,623 | +0.20(+0.59%) |
Sep 16, 2024 | 33.58 | 33.75 | 33.41 | 33.66 | 4,266 | -0.11(-0.33%) |
Sep 13, 2024 | 33.53 | 33.77 | 33.25 | 33.77 | 69,027 | +0.12(+0.35%) |
Sep 12, 2024 | 33.55 | 33.78 | 33.53 | 33.65 | 6,062 | -0.11(-0.32%) |
Sep 11, 2024 | 33.53 | 33.80 | 33.53 | 33.76 | 5,084 | -0.02(-0.06%) |
Sep 10, 2024 | 33.80 | 33.85 | 33.78 | 33.78 | 11,165 | -0.12(-0.36%) |
Sep 09, 2024 | 34.27 | 34.27 | 33.72 | 33.90 | 8,881 | -0.08(-0.23%) |
Sep 06, 2024 | 33.97 | 34.13 | 33.58 | 33.98 | 4,306 | -0.02(-0.06%) |
Sep 05, 2024 | 33.92 | 34.18 | 33.92 | 34.00 | 3,403 | +0.17(+0.50%) |
Sep 04, 2024 | 34.19 | 34.21 | 33.78 | 33.83 | 27,792 | -0.43(-1.26%) |
Sep 03, 2024 | 34.25 | 34.29 | 33.91 | 34.26 | 45,467 | +0.10(+0.30%) |
Aug 30, 2024 | 34.18 | 34.23 | 33.93 | 34.16 | 3,273 | +0.14(+0.40%) |
Aug 29, 2024 | 33.80 | 34.02 | 33.80 | 34.02 | 1,535 | +0.07(+0.21%) |
Aug 28, 2024 | 33.92 | 33.95 | 33.92 | 33.95 | 2,199 | +0.05(+0.15%) |
Aug 27, 2024 | 33.90 | 34.09 | 33.76 | 33.90 | 5,754 | -0.40(-1.17%) |
Aug 26, 2024 | 34.13 | 34.30 | 33.86 | 34.30 | 16,635 | +0.13(+0.38%) |
Aug 23, 2024 | 34.49 | 34.53 | 33.92 | 34.17 | 3,771 | -0.04(-0.12%) |
Aug 22, 2024 | 34.45 | 34.45 | 34.02 | 34.21 | 8,324 | +0.16(+0.46%) |
Aug 21, 2024 | 34.12 | 34.16 | 33.91 | 34.05 | 5,398 | -0.20(-0.57%) |
Aug 20, 2024 | 34.16 | 34.65 | 34.05 | 34.25 | 36,656 | -0.13(-0.39%) |
Aug 19, 2024 | 34.10 | 34.66 | 34.10 | 34.38 | 4,596 | +0.00(+0.00%) |
Aug 16, 2024 | 34.19 | 34.38 | 34.11 | 34.38 | 2,122 | +0.08(+0.23%) |
Aug 15, 2024 | 34.54 | 34.55 | 34.08 | 34.31 | 27,481 | -0.00(-0.00%) |
Aug 14, 2024 | 34.16 | 34.46 | 34.16 | 34.31 | 8,551 | +0.05(+0.15%) |
Aug 13, 2024 | 34.35 | 34.57 | 34.12 | 34.26 | 5,040 | -0.17(-0.51%) |
Aug 12, 2024 | 34.40 | 34.75 | 34.30 | 34.43 | 6,975 | -0.12(-0.35%) |
Aug 09, 2024 | 34.20 | 34.65 | 34.20 | 34.55 | 4,694 | -0.05(-0.14%) |
Aug 08, 2024 | 34.61 | 34.85 | 34.46 | 34.60 | 8,949 | +0.17(+0.50%) |
Aug 07, 2024 | 34.29 | 34.46 | 34.15 | 34.43 | 5,907 | +0.27(+0.79%) |
Aug 06, 2024 | 34.05 | 34.30 | 33.97 | 34.16 | 7,073 | +0.48(+1.43%) |
Aug 05, 2024 | 33.49 | 34.09 | 33.31 | 33.67 | 25,363 | -0.36(-1.06%) |
Aug 02, 2024 | 34.01 | 34.28 | 33.65 | 34.04 | 116,659 | -0.22(-0.65%) |