Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 35.60 | 35.81 | 35.51 | 35.65 | 6,455 | +0.05(+0.14%) |
Oct 08, 2024 | 35.72 | 35.72 | 35.37 | 35.60 | 5,676 | -0.27(-0.76%) |
Oct 07, 2024 | 35.98 | 35.98 | 35.76 | 35.87 | 7,752 | -0.13(-0.36%) |
Oct 04, 2024 | 35.97 | 36.03 | 35.84 | 36.00 | 5,253 | +0.47(+1.32%) |
Oct 03, 2024 | 35.48 | 35.54 | 35.36 | 35.53 | 4,180 | -0.08(-0.22%) |
Oct 02, 2024 | 35.78 | 35.93 | 35.56 | 35.61 | 9,485 | -0.15(-0.43%) |
Oct 01, 2024 | 35.91 | 35.91 | 35.62 | 35.76 | 4,028 | -0.30(-0.82%) |
Sep 30, 2024 | 35.91 | 36.07 | 35.89 | 36.06 | 6,567 | +0.02(+0.05%) |
Sep 27, 2024 | 36.04 | 36.31 | 35.97 | 36.04 | 147,140 | +0.44(+1.24%) |
Sep 26, 2024 | 35.71 | 35.71 | 35.53 | 35.60 | 11,968 | +0.44(+1.25%) |
Sep 25, 2024 | 35.69 | 35.69 | 35.14 | 35.16 | 5,838 | -0.61(-1.70%) |
Sep 24, 2024 | 35.84 | 35.84 | 35.77 | 35.77 | 3,437 | +0.15(+0.43%) |
Sep 23, 2024 | 35.65 | 35.75 | 35.49 | 35.62 | 4,682 | +0.10(+0.29%) |
Sep 20, 2024 | 35.63 | 35.72 | 35.51 | 35.51 | 13,753 | -0.32(-0.90%) |
Sep 19, 2024 | 35.89 | 35.93 | 35.69 | 35.84 | 8,456 | +0.67(+1.91%) |
Sep 18, 2024 | 35.18 | 35.72 | 35.14 | 35.17 | 9,373 | +0.02(+0.06%) |
Sep 17, 2024 | 35.01 | 35.34 | 35.01 | 35.15 | 8,785 | +0.37(+1.08%) |
Sep 16, 2024 | 34.73 | 34.92 | 34.57 | 34.77 | 32,551 | +0.14(+0.42%) |
Sep 13, 2024 | 34.14 | 34.73 | 34.14 | 34.63 | 7,337 | +0.80(+2.36%) |
Sep 12, 2024 | 33.61 | 33.87 | 33.42 | 33.83 | 10,581 | +0.35(+1.05%) |
Sep 11, 2024 | 33.04 | 33.48 | 33.04 | 33.48 | 6,530 | +0.11(+0.33%) |
Sep 10, 2024 | 33.15 | 33.40 | 33.14 | 33.37 | 15,117 | -0.15(-0.45%) |
Sep 09, 2024 | 33.68 | 33.73 | 33.52 | 33.52 | 7,073 | -0.11(-0.33%) |
Sep 06, 2024 | 33.97 | 33.98 | 33.63 | 33.63 | 15,362 | -0.41(-1.20%) |
Sep 05, 2024 | 34.19 | 34.33 | 34.02 | 34.04 | 6,869 | -0.27(-0.78%) |
Sep 04, 2024 | 34.49 | 34.54 | 34.25 | 34.31 | 3,792 | -0.19(-0.56%) |
Sep 03, 2024 | 35.36 | 35.36 | 34.48 | 34.50 | 44,253 | -1.15(-3.24%) |
Aug 30, 2024 | 35.58 | 35.66 | 35.39 | 35.66 | 3,445 | +0.15(+0.42%) |
Aug 29, 2024 | 35.58 | 35.65 | 35.51 | 35.51 | 3,893 | +0.22(+0.62%) |
Aug 28, 2024 | 35.25 | 35.33 | 35.11 | 35.29 | 5,663 | -0.14(-0.41%) |
Aug 27, 2024 | 35.45 | 35.47 | 35.34 | 35.43 | 8,628 | -0.21(-0.60%) |
Aug 26, 2024 | 35.90 | 35.99 | 35.59 | 35.65 | 12,677 | -0.05(-0.14%) |
Aug 23, 2024 | 35.23 | 35.72 | 35.23 | 35.70 | 14,897 | +0.90(+2.58%) |
Aug 22, 2024 | 35.07 | 35.07 | 34.78 | 34.80 | 4,022 | -0.34(-0.97%) |
Aug 21, 2024 | 34.96 | 35.16 | 34.91 | 35.14 | 18,447 | +0.48(+1.37%) |
Aug 20, 2024 | 34.92 | 34.93 | 34.62 | 34.66 | 10,104 | -0.42(-1.18%) |
Aug 19, 2024 | 34.88 | 35.08 | 34.88 | 35.08 | 24,739 | +0.35(+1.00%) |
Aug 16, 2024 | 34.63 | 34.77 | 34.63 | 34.73 | 13,038 | +0.13(+0.37%) |
Aug 15, 2024 | 34.52 | 34.75 | 34.52 | 34.60 | 9,514 | +0.66(+1.95%) |
Aug 14, 2024 | 34.15 | 34.15 | 33.90 | 33.94 | 3,948 | -0.17(-0.50%) |
Aug 13, 2024 | 33.91 | 34.18 | 33.91 | 34.11 | 5,690 | +0.47(+1.40%) |
Aug 12, 2024 | 33.88 | 33.88 | 33.62 | 33.64 | 99,984 | -0.19(-0.57%) |
Aug 09, 2024 | 33.77 | 33.96 | 33.74 | 33.83 | 25,744 | +0.03(+0.10%) |
Aug 08, 2024 | 33.71 | 33.80 | 33.71 | 33.80 | 861 | +0.65(+1.97%) |
Aug 07, 2024 | 33.75 | 33.75 | 33.14 | 33.14 | 13,964 | -0.32(-0.95%) |
Aug 06, 2024 | 33.29 | 33.83 | 33.23 | 33.46 | 9,640 | +0.09(+0.27%) |
Aug 05, 2024 | 32.92 | 33.64 | 32.92 | 33.37 | 11,610 | -1.09(-3.15%) |
Aug 02, 2024 | 34.67 | 34.67 | 34.35 | 34.46 | 14,705 | -1.25(-3.49%) |