Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 34.11 | 34.26 | 34.00 | 34.24 | 13,761 | +0.03(+0.08%) |
Oct 08, 2024 | 35.00 | 35.00 | 34.13 | 34.21 | 54,611 | +0.61(+1.82%) |
Oct 07, 2024 | 34.09 | 34.09 | 33.50 | 33.60 | 65,091 | -0.39(-1.15%) |
Oct 04, 2024 | 33.79 | 33.99 | 33.72 | 33.99 | 24,212 | +0.99(+3.00%) |
Oct 03, 2024 | 32.95 | 33.09 | 32.85 | 33.00 | 17,342 | +0.16(+0.49%) |
Oct 02, 2024 | 32.45 | 33.10 | 32.43 | 32.84 | 62,394 | -0.41(-1.23%) |
Oct 01, 2024 | 33.09 | 33.40 | 32.91 | 33.25 | 26,554 | +0.12(+0.36%) |
Sep 30, 2024 | 33.76 | 34.57 | 32.88 | 33.13 | 27,839 | -0.15(-0.47%) |
Sep 27, 2024 | 33.70 | 34.40 | 33.01 | 33.28 | 18,364 | -0.23(-0.69%) |
Sep 26, 2024 | 33.20 | 33.67 | 32.80 | 33.52 | 12,831 | +0.52(+1.56%) |
Sep 25, 2024 | 32.88 | 33.02 | 32.84 | 33.00 | 37,476 | -0.35(-1.05%) |
Sep 24, 2024 | 33.30 | 33.36 | 33.10 | 33.35 | 20,084 | -0.36(-1.07%) |
Sep 23, 2024 | 34.01 | 34.89 | 33.69 | 33.71 | 15,455 | +0.13(+0.39%) |
Sep 20, 2024 | 33.55 | 34.70 | 33.39 | 33.58 | 37,225 | +0.92(+2.82%) |
Sep 19, 2024 | 32.19 | 32.67 | 32.19 | 32.66 | 38,111 | +1.12(+3.55%) |
Sep 18, 2024 | 31.62 | 31.82 | 31.52 | 31.54 | 77,976 | +0.16(+0.51%) |
Sep 17, 2024 | 31.64 | 31.68 | 31.29 | 31.38 | 35,119 | +0.17(+0.54%) |
Sep 16, 2024 | 32.19 | 32.19 | 30.98 | 31.21 | 14,346 | +0.23(+0.74%) |
Sep 13, 2024 | 31.09 | 31.12 | 30.90 | 30.98 | 19,646 | -0.42(-1.33%) |
Sep 12, 2024 | 30.98 | 31.45 | 30.84 | 31.40 | 54,017 | +0.42(+1.35%) |
Sep 11, 2024 | 30.45 | 30.98 | 30.16 | 30.98 | 42,130 | +0.36(+1.18%) |
Sep 10, 2024 | 30.81 | 30.81 | 30.16 | 30.62 | 50,493 | +0.05(+0.18%) |
Sep 09, 2024 | 30.76 | 30.77 | 29.81 | 30.57 | 19,536 | +0.58(+1.92%) |
Sep 06, 2024 | 30.75 | 31.50 | 29.84 | 29.99 | 54,108 | -0.91(-2.94%) |
Sep 05, 2024 | 30.78 | 31.02 | 30.31 | 30.90 | 31,230 | -0.67(-2.13%) |
Sep 04, 2024 | 31.52 | 31.87 | 31.40 | 31.57 | 49,399 | -0.82(-2.52%) |
Sep 03, 2024 | 33.07 | 33.42 | 32.00 | 32.39 | 23,744 | +0.17(+0.53%) |
Aug 30, 2024 | 31.50 | 32.30 | 31.50 | 32.22 | 22,163 | +0.18(+0.55%) |
Aug 29, 2024 | 32.71 | 32.71 | 31.99 | 32.04 | 20,728 | +0.41(+1.31%) |
Aug 28, 2024 | 32.31 | 33.30 | 31.57 | 31.63 | 23,357 | -0.67(-2.07%) |
Aug 27, 2024 | 33.02 | 33.02 | 32.21 | 32.30 | 16,205 | +0.41(+1.29%) |
Aug 26, 2024 | 31.55 | 32.00 | 31.55 | 31.89 | 22,596 | +0.16(+0.50%) |
Aug 23, 2024 | 31.44 | 31.73 | 31.42 | 31.73 | 25,535 | +1.14(+3.71%) |
Aug 22, 2024 | 31.01 | 31.07 | 30.59 | 30.59 | 15,956 | +0.36(+1.21%) |
Aug 21, 2024 | 31.24 | 31.24 | 30.08 | 30.23 | 34,746 | +0.40(+1.34%) |
Aug 20, 2024 | 29.54 | 30.08 | 29.54 | 29.83 | 48,486 | +0.51(+1.74%) |
Aug 19, 2024 | 28.01 | 29.54 | 28.01 | 29.32 | 22,264 | -0.03(-0.10%) |
Aug 16, 2024 | 28.50 | 29.49 | 28.50 | 29.35 | 27,428 | +1.00(+3.53%) |
Aug 15, 2024 | 28.18 | 28.47 | 28.07 | 28.35 | 47,515 | +1.06(+3.88%) |
Aug 14, 2024 | 27.50 | 27.50 | 27.09 | 27.29 | 27,469 | -0.47(-1.69%) |
Aug 13, 2024 | 26.61 | 28.55 | 26.61 | 27.76 | 35,766 | +0.37(+1.35%) |
Aug 12, 2024 | 27.18 | 28.24 | 27.18 | 27.39 | 42,727 | +0.21(+0.77%) |
Aug 09, 2024 | 26.88 | 27.26 | 26.88 | 27.18 | 60,237 | -0.36(-1.31%) |
Aug 08, 2024 | 27.31 | 27.64 | 26.71 | 27.54 | 72,788 | +1.54(+5.92%) |
Aug 07, 2024 | 26.87 | 26.99 | 26.00 | 26.00 | 145,664 | -0.38(-1.44%) |
Aug 06, 2024 | 26.00 | 26.68 | 25.82 | 26.38 | 97,751 | -0.09(-0.34%) |
Aug 05, 2024 | 25.84 | 27.87 | 25.00 | 26.47 | 63,705 | -0.57(-2.11%) |
Aug 02, 2024 | 26.51 | 27.17 | 26.28 | 27.04 | 38,803 | +0.66(+2.50%) |