Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 32.98 | 33.11 | 32.61 | 32.88 | 13,176 | -0.26(-0.78%) |
Oct 04, 2024 | 33.46 | 33.46 | 33.01 | 33.14 | 9,629 | +0.60(+1.84%) |
Oct 03, 2024 | 33.24 | 33.24 | 32.41 | 32.54 | 10,675 | -0.56(-1.69%) |
Oct 02, 2024 | 33.17 | 33.49 | 32.85 | 33.10 | 22,117 | +0.16(+0.49%) |
Oct 01, 2024 | 34.12 | 34.19 | 32.72 | 32.94 | 10,251 | -1.44(-4.19%) |
Sep 30, 2024 | 34.14 | 34.50 | 33.65 | 34.38 | 7,306 | -0.08(-0.23%) |
Sep 27, 2024 | 34.60 | 34.97 | 34.00 | 34.46 | 11,356 | +0.48(+1.41%) |
Sep 26, 2024 | 34.74 | 34.74 | 33.70 | 33.98 | 9,225 | -0.15(-0.44%) |
Sep 25, 2024 | 34.24 | 34.42 | 33.70 | 34.13 | 8,899 | -0.17(-0.50%) |
Sep 24, 2024 | 34.48 | 34.59 | 34.29 | 34.30 | 7,923 | -0.66(-1.89%) |
Sep 23, 2024 | 34.94 | 35.50 | 34.68 | 34.96 | 12,660 | +0.27(+0.78%) |
Sep 20, 2024 | 35.90 | 36.03 | 34.67 | 34.69 | 49,798 | -1.63(-4.49%) |
Sep 19, 2024 | 36.73 | 37.28 | 35.55 | 36.32 | 14,273 | +0.74(+2.08%) |
Sep 18, 2024 | 34.92 | 36.20 | 34.85 | 35.58 | 23,687 | +0.59(+1.69%) |
Sep 17, 2024 | 34.99 | 35.75 | 34.52 | 34.99 | 20,940 | +0.12(+0.34%) |
Sep 16, 2024 | 34.85 | 34.99 | 34.62 | 34.87 | 8,283 | +0.43(+1.25%) |
Sep 13, 2024 | 34.00 | 34.91 | 33.80 | 34.44 | 14,679 | +0.62(+1.83%) |
Sep 12, 2024 | 33.32 | 33.91 | 33.32 | 33.82 | 5,751 | +0.79(+2.39%) |
Sep 11, 2024 | 33.10 | 33.47 | 32.79 | 33.03 | 11,669 | -0.93(-2.74%) |
Sep 10, 2024 | 33.14 | 33.99 | 33.14 | 33.96 | 8,728 | +0.45(+1.34%) |
Sep 09, 2024 | 34.06 | 34.17 | 33.50 | 33.51 | 13,431 | +0.45(+1.36%) |
Sep 06, 2024 | 32.78 | 33.53 | 32.78 | 33.06 | 11,236 | -0.49(-1.46%) |
Sep 05, 2024 | 34.44 | 34.44 | 33.50 | 33.55 | 9,440 | -0.64(-1.87%) |
Sep 04, 2024 | 34.49 | 34.75 | 34.00 | 34.19 | 13,040 | -0.48(-1.38%) |
Sep 03, 2024 | 34.31 | 35.09 | 34.28 | 34.67 | 22,329 | -0.12(-0.34%) |
Aug 30, 2024 | 34.50 | 35.06 | 34.14 | 34.79 | 30,422 | +0.49(+1.43%) |
Aug 29, 2024 | 34.49 | 34.50 | 32.05 | 34.30 | 43,803 | +0.34(+1.00%) |
Aug 28, 2024 | 33.63 | 34.14 | 32.85 | 33.96 | 17,566 | +0.03(+0.09%) |
Aug 27, 2024 | 32.85 | 34.08 | 32.85 | 33.93 | 8,463 | +0.11(+0.33%) |
Aug 26, 2024 | 33.90 | 34.26 | 33.58 | 33.82 | 16,506 | +0.39(+1.17%) |
Aug 23, 2024 | 32.91 | 35.30 | 32.11 | 33.43 | 64,754 | +0.62(+1.89%) |
Aug 22, 2024 | 32.65 | 32.93 | 32.15 | 32.81 | 8,865 | +0.32(+0.98%) |
Aug 21, 2024 | 32.06 | 32.74 | 32.06 | 32.49 | 7,772 | +0.05(+0.15%) |
Aug 20, 2024 | 33.00 | 33.00 | 32.35 | 32.44 | 13,245 | -0.55(-1.67%) |
Aug 19, 2024 | 32.62 | 32.99 | 32.62 | 32.99 | 7,262 | +0.44(+1.35%) |
Aug 16, 2024 | 32.15 | 32.82 | 31.66 | 32.55 | 11,698 | +0.42(+1.31%) |
Aug 15, 2024 | 31.69 | 32.30 | 31.59 | 32.13 | 17,584 | +1.30(+4.22%) |
Aug 14, 2024 | 30.99 | 31.02 | 30.49 | 30.83 | 10,693 | -0.48(-1.53%) |
Aug 13, 2024 | 30.41 | 31.44 | 30.24 | 31.31 | 13,342 | +1.04(+3.44%) |
Aug 12, 2024 | 31.20 | 31.20 | 30.27 | 30.27 | 21,383 | -0.54(-1.75%) |
Aug 09, 2024 | 31.11 | 31.11 | 30.62 | 30.81 | 10,968 | -0.36(-1.15%) |
Aug 08, 2024 | 30.40 | 31.25 | 30.40 | 31.17 | 22,255 | +0.90(+2.97%) |
Aug 07, 2024 | 31.10 | 31.10 | 30.16 | 30.27 | 17,440 | -0.44(-1.43%) |
Aug 06, 2024 | 30.64 | 31.07 | 30.56 | 30.71 | 14,542 | -0.22(-0.71%) |
Aug 05, 2024 | 30.16 | 31.19 | 29.65 | 30.93 | 30,933 | -0.65(-2.06%) |
Aug 02, 2024 | 30.91 | 31.94 | 30.91 | 31.58 | 19,546 | -0.71(-2.20%) |