Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 33.51 | 34.09 | 33.33 | 33.86 | 138,711 | +0.21(+0.62%) |
Oct 08, 2024 | 33.31 | 33.76 | 32.76 | 33.65 | 186,212 | +0.15(+0.45%) |
Oct 07, 2024 | 33.29 | 33.64 | 32.94 | 33.50 | 255,226 | +0.07(+0.21%) |
Oct 04, 2024 | 32.98 | 33.59 | 32.78 | 33.43 | 150,234 | +1.09(+3.37%) |
Oct 03, 2024 | 32.80 | 33.30 | 32.15 | 32.34 | 137,670 | -0.50(-1.52%) |
Oct 02, 2024 | 33.70 | 34.06 | 32.83 | 32.84 | 124,820 | -0.89(-2.64%) |
Oct 01, 2024 | 33.88 | 34.70 | 33.64 | 33.73 | 193,777 | -0.28(-0.82%) |
Sep 30, 2024 | 32.92 | 34.18 | 32.92 | 34.01 | 239,776 | +0.92(+2.78%) |
Sep 27, 2024 | 32.36 | 34.79 | 32.03 | 33.09 | 279,985 | +1.08(+3.37%) |
Sep 26, 2024 | 34.42 | 35.62 | 32.00 | 32.01 | 420,694 | -3.93(-10.93%) |
Sep 25, 2024 | 36.72 | 37.07 | 35.33 | 35.94 | 326,999 | -0.88(-2.39%) |
Sep 24, 2024 | 36.35 | 37.42 | 36.35 | 36.82 | 247,629 | +1.18(+3.31%) |
Sep 23, 2024 | 36.03 | 36.43 | 35.41 | 35.64 | 278,987 | -0.39(-1.08%) |
Sep 20, 2024 | 36.43 | 36.77 | 35.93 | 36.03 | 909,993 | -0.82(-2.23%) |
Sep 19, 2024 | 36.04 | 37.07 | 35.53 | 36.85 | 225,208 | +2.45(+7.12%) |
Sep 18, 2024 | 33.81 | 35.85 | 33.68 | 34.40 | 243,690 | +0.58(+1.71%) |
Sep 17, 2024 | 33.56 | 34.85 | 33.56 | 33.82 | 182,227 | +0.69(+2.08%) |
Sep 16, 2024 | 32.97 | 33.58 | 32.61 | 33.13 | 233,309 | +0.32(+0.98%) |
Sep 13, 2024 | 32.74 | 33.08 | 32.42 | 32.81 | 309,868 | +0.96(+3.01%) |
Sep 12, 2024 | 31.67 | 32.57 | 31.46 | 31.85 | 276,439 | +0.71(+2.27%) |
Sep 11, 2024 | 30.50 | 31.47 | 29.78 | 31.14 | 1,219,605 | +0.45(+1.46%) |
Sep 10, 2024 | 32.09 | 32.09 | 30.40 | 30.70 | 166,443 | -1.47(-4.58%) |
Sep 09, 2024 | 31.36 | 32.77 | 31.36 | 32.17 | 183,494 | +1.22(+3.96%) |
Sep 06, 2024 | 31.49 | 31.71 | 30.42 | 30.94 | 113,597 | -0.72(-2.26%) |
Sep 05, 2024 | 31.74 | 31.95 | 31.48 | 31.66 | 98,660 | +0.00(+0.00%) |
Sep 04, 2024 | 31.96 | 32.47 | 31.50 | 31.66 | 82,103 | -0.41(-1.27%) |
Sep 03, 2024 | 34.14 | 34.14 | 32.02 | 32.07 | 130,966 | -3.15(-8.95%) |
Aug 30, 2024 | 34.83 | 35.29 | 34.65 | 35.22 | 102,343 | +0.39(+1.11%) |
Aug 29, 2024 | 34.70 | 35.26 | 33.96 | 34.84 | 101,478 | +0.67(+1.95%) |
Aug 28, 2024 | 33.93 | 34.44 | 33.70 | 34.17 | 114,447 | +0.06(+0.18%) |
Aug 27, 2024 | 34.19 | 34.56 | 34.07 | 34.11 | 61,079 | -0.21(-0.61%) |
Aug 26, 2024 | 35.30 | 35.49 | 34.16 | 34.32 | 123,754 | -0.37(-1.06%) |
Aug 23, 2024 | 33.81 | 34.92 | 33.69 | 34.69 | 114,565 | +1.33(+4.00%) |
Aug 22, 2024 | 33.73 | 33.88 | 33.11 | 33.35 | 71,481 | -0.38(-1.12%) |
Aug 21, 2024 | 33.06 | 33.74 | 32.65 | 33.73 | 88,172 | +1.17(+3.61%) |
Aug 20, 2024 | 33.54 | 33.54 | 32.41 | 32.56 | 150,559 | -1.08(-3.22%) |
Aug 19, 2024 | 33.38 | 34.06 | 33.38 | 33.64 | 98,867 | +0.12(+0.36%) |
Aug 16, 2024 | 33.39 | 33.79 | 33.33 | 33.52 | 92,869 | -0.03(-0.09%) |
Aug 15, 2024 | 33.68 | 34.02 | 32.87 | 33.55 | 105,038 | +1.09(+3.37%) |
Aug 14, 2024 | 33.43 | 33.43 | 32.28 | 32.46 | 105,878 | -0.76(-2.28%) |
Aug 13, 2024 | 33.08 | 33.48 | 32.84 | 33.21 | 82,687 | +0.35(+1.06%) |
Aug 12, 2024 | 33.56 | 33.88 | 32.54 | 32.86 | 102,879 | -0.80(-2.36%) |
Aug 09, 2024 | 33.58 | 33.84 | 33.08 | 33.66 | 124,682 | -0.14(-0.41%) |
Aug 08, 2024 | 33.15 | 34.10 | 33.15 | 33.80 | 110,228 | +1.09(+3.35%) |
Aug 07, 2024 | 34.57 | 34.98 | 32.66 | 32.71 | 99,707 | -1.13(-3.35%) |
Aug 06, 2024 | 33.31 | 34.06 | 33.10 | 33.84 | 177,186 | +0.52(+1.55%) |
Aug 05, 2024 | 32.81 | 33.61 | 31.78 | 33.32 | 160,002 | -1.15(-3.35%) |
Aug 02, 2024 | 34.60 | 34.89 | 33.62 | 34.48 | 214,059 | -2.18(-5.94%) |