Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 33.72 | 34.53 | 33.58 | 34.08 | 24,188 | +0.69(+2.07%) |
Sep 27, 2024 | 33.55 | 33.55 | 33.00 | 33.39 | 19,752 | +0.40(+1.21%) |
Sep 26, 2024 | 33.31 | 33.34 | 32.98 | 32.99 | 9,953 | +0.05(+0.15%) |
Sep 25, 2024 | 32.85 | 33.14 | 32.40 | 32.94 | 11,689 | +0.14(+0.43%) |
Sep 24, 2024 | 33.45 | 33.45 | 32.51 | 32.80 | 16,719 | -0.60(-1.80%) |
Sep 23, 2024 | 33.04 | 33.50 | 32.95 | 33.40 | 12,960 | -0.03(-0.09%) |
Sep 20, 2024 | 34.03 | 34.30 | 33.12 | 33.43 | 73,247 | -0.97(-2.82%) |
Sep 19, 2024 | 34.39 | 35.05 | 33.53 | 34.40 | 15,248 | +0.86(+2.56%) |
Sep 18, 2024 | 33.01 | 34.49 | 33.01 | 33.54 | 13,299 | +0.04(+0.12%) |
Sep 17, 2024 | 34.00 | 34.40 | 33.50 | 33.50 | 18,714 | -0.50(-1.47%) |
Sep 16, 2024 | 33.36 | 34.00 | 33.10 | 34.00 | 15,706 | +0.32(+0.95%) |
Sep 13, 2024 | 31.36 | 34.09 | 31.35 | 33.68 | 21,860 | +2.43(+7.78%) |
Sep 12, 2024 | 31.41 | 31.57 | 31.04 | 31.25 | 24,444 | +0.09(+0.29%) |
Sep 11, 2024 | 31.23 | 31.27 | 30.30 | 31.16 | 40,496 | +0.04(+0.13%) |
Sep 10, 2024 | 31.30 | 31.34 | 30.70 | 31.12 | 10,220 | +0.05(+0.16%) |
Sep 09, 2024 | 31.12 | 31.32 | 30.80 | 31.07 | 23,278 | -0.03(-0.10%) |
Sep 06, 2024 | 31.50 | 31.63 | 31.00 | 31.10 | 16,367 | -0.70(-2.20%) |
Sep 05, 2024 | 32.11 | 32.12 | 31.73 | 31.80 | 6,917 | -0.49(-1.52%) |
Sep 04, 2024 | 32.20 | 32.43 | 31.86 | 32.29 | 9,475 | +0.03(+0.09%) |
Sep 03, 2024 | 32.52 | 32.52 | 31.94 | 32.26 | 11,655 | -0.22(-0.68%) |
Aug 30, 2024 | 32.03 | 32.71 | 32.03 | 32.48 | 7,149 | +0.27(+0.84%) |
Aug 29, 2024 | 32.19 | 32.43 | 32.03 | 32.21 | 13,910 | +0.57(+1.80%) |
Aug 28, 2024 | 31.66 | 32.04 | 30.75 | 31.64 | 84,109 | +0.21(+0.67%) |
Aug 27, 2024 | 31.77 | 32.11 | 31.17 | 31.43 | 46,892 | -0.40(-1.26%) |
Aug 26, 2024 | 32.39 | 32.67 | 31.83 | 31.83 | 9,264 | -0.38(-1.18%) |
Aug 23, 2024 | 32.53 | 32.53 | 31.69 | 32.21 | 34,484 | +1.07(+3.44%) |
Aug 22, 2024 | 31.77 | 31.77 | 31.14 | 31.14 | 12,376 | -0.93(-2.90%) |
Aug 21, 2024 | 31.37 | 32.07 | 31.24 | 32.07 | 7,688 | +1.09(+3.52%) |
Aug 20, 2024 | 31.02 | 31.44 | 30.90 | 30.98 | 22,996 | -0.62(-1.96%) |
Aug 19, 2024 | 31.79 | 31.98 | 31.37 | 31.60 | 8,439 | +0.02(+0.06%) |
Aug 16, 2024 | 31.48 | 32.39 | 31.01 | 31.58 | 15,426 | +0.10(+0.32%) |
Aug 15, 2024 | 30.55 | 31.79 | 30.50 | 31.48 | 15,350 | +1.23(+4.07%) |
Aug 14, 2024 | 30.42 | 30.70 | 30.25 | 30.25 | 14,982 | -0.36(-1.18%) |
Aug 13, 2024 | 30.62 | 30.62 | 30.41 | 30.61 | 8,418 | +0.31(+1.02%) |
Aug 12, 2024 | 30.79 | 31.03 | 29.98 | 30.30 | 24,873 | -0.38(-1.24%) |
Aug 09, 2024 | 31.40 | 31.55 | 30.68 | 30.68 | 20,040 | -0.54(-1.73%) |
Aug 08, 2024 | 31.25 | 31.35 | 30.76 | 31.22 | 10,126 | +0.05(+0.16%) |
Aug 07, 2024 | 31.55 | 31.72 | 30.50 | 31.17 | 11,738 | +0.11(+0.35%) |
Aug 06, 2024 | 30.72 | 31.21 | 30.34 | 31.06 | 22,944 | +0.27(+0.88%) |
Aug 05, 2024 | 30.34 | 30.95 | 29.91 | 30.79 | 29,686 | -0.67(-2.13%) |
Aug 02, 2024 | 32.31 | 32.70 | 31.46 | 31.46 | 14,059 | -2.08(-6.20%) |