Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 36.28 | 36.55 | 36.28 | 36.55 | 5,510 | +0.45(+1.24%) |
Oct 03, 2024 | 35.83 | 36.15 | 35.81 | 36.11 | 11,872 | +0.39(+1.09%) |
Oct 02, 2024 | 35.59 | 35.72 | 35.45 | 35.72 | 3,497 | +0.30(+0.84%) |
Oct 01, 2024 | 35.26 | 35.42 | 35.26 | 35.42 | 3,035 | +0.41(+1.17%) |
Sep 30, 2024 | 34.70 | 35.01 | 34.70 | 35.01 | 2,472 | +0.08(+0.22%) |
Sep 27, 2024 | 34.84 | 34.94 | 34.78 | 34.94 | 2,555 | +0.23(+0.66%) |
Sep 26, 2024 | 35.24 | 35.24 | 34.71 | 34.71 | 2,233 | -0.65(-1.83%) |
Sep 25, 2024 | 35.52 | 35.52 | 35.27 | 35.35 | 1,634 | -0.10(-0.28%) |
Sep 24, 2024 | 35.46 | 35.49 | 35.32 | 35.45 | 6,718 | +0.00(+0.01%) |
Sep 23, 2024 | 35.31 | 35.45 | 35.25 | 35.45 | 1,560 | +0.50(+1.42%) |
Sep 20, 2024 | 35.01 | 35.03 | 34.95 | 34.95 | 578 | +0.09(+0.25%) |
Sep 19, 2024 | 35.08 | 35.08 | 34.87 | 34.87 | 981 | -0.08(-0.22%) |
Sep 18, 2024 | 35.17 | 35.17 | 34.94 | 34.94 | 1,676 | -0.13(-0.38%) |
Sep 17, 2024 | 35.17 | 35.17 | 35.00 | 35.08 | 576 | +0.01(+0.04%) |
Sep 16, 2024 | 34.77 | 35.27 | 34.77 | 35.06 | 36,282 | +0.49(+1.41%) |
Sep 13, 2024 | 34.51 | 34.57 | 34.51 | 34.57 | 1,004 | +0.40(+1.16%) |
Sep 12, 2024 | 34.14 | 34.20 | 34.12 | 34.18 | 1,575 | +0.25(+0.75%) |
Sep 11, 2024 | 33.90 | 33.93 | 33.90 | 33.92 | 1,357 | -0.03(-0.08%) |
Sep 10, 2024 | 33.76 | 33.95 | 33.76 | 33.95 | 600 | -0.07(-0.20%) |
Sep 09, 2024 | 34.17 | 34.17 | 34.01 | 34.02 | 2,675 | -0.08(-0.24%) |
Sep 06, 2024 | 34.49 | 34.60 | 34.00 | 34.10 | 8,178 | -0.31(-0.89%) |
Sep 05, 2024 | 34.46 | 34.47 | 34.40 | 34.40 | 2,047 | +0.21(+0.62%) |
Sep 04, 2024 | 34.39 | 34.41 | 34.19 | 34.19 | 2,045 | -0.14(-0.42%) |
Sep 03, 2024 | 34.27 | 34.34 | 34.03 | 34.33 | 1,649 | -0.31(-0.89%) |
Aug 30, 2024 | 34.28 | 34.69 | 34.23 | 34.64 | 887 | +0.22(+0.63%) |
Aug 29, 2024 | 34.16 | 34.48 | 34.16 | 34.42 | 2,097 | +0.44(+1.29%) |
Aug 28, 2024 | 34.24 | 34.24 | 33.91 | 33.99 | 2,504 | -0.26(-0.76%) |
Aug 27, 2024 | 34.40 | 34.40 | 34.21 | 34.24 | 4,419 | -0.21(-0.62%) |
Aug 26, 2024 | 34.45 | 34.58 | 34.35 | 34.46 | 3,271 | +0.20(+0.58%) |
Aug 23, 2024 | 33.97 | 34.28 | 33.97 | 34.26 | 7,601 | +0.50(+1.47%) |
Aug 22, 2024 | 33.78 | 33.86 | 33.76 | 33.76 | 1,609 | +0.02(+0.07%) |
Aug 21, 2024 | 33.69 | 33.88 | 33.69 | 33.74 | 1,563 | -0.00(-0.01%) |
Aug 20, 2024 | 34.07 | 34.07 | 33.72 | 33.74 | 6,747 | -0.41(-1.20%) |
Aug 19, 2024 | 34.02 | 34.27 | 34.02 | 34.15 | 4,148 | +0.27(+0.79%) |
Aug 16, 2024 | 33.61 | 33.88 | 33.61 | 33.88 | 9,215 | +0.27(+0.81%) |
Aug 15, 2024 | 33.56 | 33.68 | 33.43 | 33.61 | 1,411 | +0.21(+0.63%) |
Aug 14, 2024 | 33.06 | 33.45 | 33.06 | 33.40 | 1,798 | +0.39(+1.19%) |
Aug 13, 2024 | 33.13 | 33.13 | 32.79 | 33.01 | 1,943 | -0.08(-0.26%) |
Aug 12, 2024 | 33.31 | 33.35 | 33.07 | 33.09 | 3,096 | -0.02(-0.06%) |
Aug 09, 2024 | 33.43 | 33.43 | 33.10 | 33.11 | 5,054 | -0.31(-0.93%) |
Aug 08, 2024 | 33.05 | 33.42 | 33.03 | 33.42 | 4,763 | +0.59(+1.79%) |
Aug 07, 2024 | 33.29 | 33.44 | 32.83 | 32.83 | 2,756 | -0.18(-0.55%) |
Aug 06, 2024 | 32.34 | 33.23 | 32.34 | 33.02 | 16,669 | +0.89(+2.76%) |
Aug 05, 2024 | 32.38 | 32.38 | 31.62 | 32.13 | 15,767 | -0.87(-2.63%) |
Aug 02, 2024 | 33.29 | 33.29 | 32.73 | 33.00 | 16,478 | -0.60(-1.79%) |