Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 32.60 | 33.10 | 32.30 | 32.96 | 14,135 | +0.20(+0.61%) |
Oct 09, 2024 | 32.59 | 33.00 | 32.33 | 32.76 | 14,778 | +0.35(+1.08%) |
Oct 08, 2024 | 33.27 | 33.33 | 32.41 | 32.41 | 9,676 | -0.47(-1.43%) |
Oct 07, 2024 | 32.78 | 32.95 | 32.55 | 32.88 | 10,533 | +0.05(+0.15%) |
Oct 04, 2024 | 32.81 | 33.12 | 32.75 | 32.83 | 9,208 | +0.45(+1.39%) |
Oct 03, 2024 | 32.68 | 32.83 | 32.23 | 32.38 | 14,299 | -0.22(-0.67%) |
Oct 02, 2024 | 34.60 | 34.60 | 32.60 | 32.60 | 5,724 | -0.57(-1.72%) |
Oct 01, 2024 | 34.12 | 34.12 | 33.13 | 33.17 | 19,666 | -0.89(-2.61%) |
Sep 30, 2024 | 34.07 | 34.19 | 33.66 | 34.06 | 14,568 | +0.14(+0.41%) |
Sep 27, 2024 | 33.91 | 34.53 | 33.69 | 33.92 | 16,347 | -0.12(-0.35%) |
Sep 26, 2024 | 34.57 | 34.57 | 33.97 | 34.04 | 13,138 | -0.25(-0.73%) |
Sep 25, 2024 | 34.03 | 34.49 | 34.03 | 34.29 | 26,668 | +0.11(+0.32%) |
Sep 24, 2024 | 34.95 | 34.95 | 34.14 | 34.18 | 14,090 | -0.79(-2.26%) |
Sep 23, 2024 | 35.08 | 35.13 | 34.50 | 34.97 | 23,354 | -0.08(-0.23%) |
Sep 20, 2024 | 34.72 | 35.20 | 34.72 | 35.05 | 73,360 | -0.09(-0.26%) |
Sep 19, 2024 | 34.61 | 35.23 | 34.31 | 35.14 | 20,267 | +1.11(+3.26%) |
Sep 18, 2024 | 33.47 | 34.57 | 33.44 | 34.03 | 27,720 | +0.58(+1.73%) |
Sep 17, 2024 | 33.09 | 34.00 | 33.09 | 33.45 | 15,490 | +0.19(+0.57%) |
Sep 16, 2024 | 33.36 | 33.63 | 33.26 | 33.26 | 10,951 | +0.38(+1.16%) |
Sep 13, 2024 | 32.38 | 33.09 | 32.38 | 32.88 | 18,110 | +0.80(+2.49%) |
Sep 12, 2024 | 32.12 | 32.27 | 31.95 | 32.08 | 19,310 | -0.02(-0.06%) |
Sep 11, 2024 | 32.24 | 32.24 | 31.44 | 32.10 | 8,574 | -0.11(-0.34%) |
Sep 10, 2024 | 32.40 | 32.65 | 32.21 | 32.21 | 15,569 | -0.15(-0.46%) |
Sep 09, 2024 | 32.14 | 32.63 | 32.06 | 32.36 | 10,675 | +0.20(+0.62%) |
Sep 06, 2024 | 32.44 | 32.70 | 32.16 | 32.16 | 20,924 | -0.54(-1.65%) |
Sep 05, 2024 | 32.47 | 32.78 | 31.53 | 32.70 | 11,727 | +0.27(+0.83%) |
Sep 04, 2024 | 33.51 | 33.51 | 32.17 | 32.43 | 27,004 | -1.06(-3.15%) |
Sep 03, 2024 | 33.97 | 34.05 | 33.47 | 33.49 | 13,113 | -0.31(-0.91%) |
Aug 30, 2024 | 33.57 | 34.14 | 33.57 | 33.80 | 7,046 | +0.41(+1.22%) |
Aug 29, 2024 | 33.47 | 33.91 | 33.20 | 33.39 | 10,164 | +0.04(+0.12%) |
Aug 28, 2024 | 33.61 | 33.61 | 33.22 | 33.35 | 12,472 | +0.13(+0.39%) |
Aug 27, 2024 | 32.61 | 33.22 | 32.58 | 33.22 | 14,515 | -0.28(-0.83%) |
Aug 26, 2024 | 34.27 | 34.57 | 33.50 | 33.50 | 13,122 | -0.28(-0.83%) |
Aug 23, 2024 | 32.45 | 33.98 | 32.45 | 33.78 | 15,941 | +1.77(+5.54%) |
Aug 22, 2024 | 32.12 | 32.12 | 31.63 | 32.00 | 5,704 | +0.12(+0.38%) |
Aug 21, 2024 | 31.99 | 32.24 | 31.80 | 31.88 | 10,794 | -0.03(-0.09%) |
Aug 20, 2024 | 32.37 | 32.37 | 31.66 | 31.91 | 8,768 | -0.69(-2.11%) |
Aug 19, 2024 | 32.43 | 32.87 | 32.43 | 32.60 | 5,778 | +0.22(+0.68%) |
Aug 16, 2024 | 31.80 | 32.63 | 31.80 | 32.38 | 8,497 | +0.69(+2.17%) |
Aug 15, 2024 | 31.29 | 32.32 | 31.29 | 31.69 | 21,900 | +0.92(+2.98%) |
Aug 14, 2024 | 30.90 | 30.90 | 30.45 | 30.78 | 14,146 | +0.07(+0.23%) |
Aug 13, 2024 | 30.57 | 30.71 | 30.16 | 30.71 | 15,911 | +0.18(+0.59%) |
Aug 12, 2024 | 31.13 | 31.13 | 30.48 | 30.53 | 11,727 | -0.49(-1.57%) |
Aug 09, 2024 | 31.03 | 31.08 | 30.87 | 31.02 | 8,891 | -0.10(-0.32%) |
Aug 08, 2024 | 31.13 | 31.23 | 30.98 | 31.12 | 10,055 | +0.23(+0.74%) |
Aug 07, 2024 | 31.13 | 31.13 | 30.70 | 30.89 | 45,254 | -0.09(-0.29%) |
Aug 06, 2024 | 31.67 | 31.67 | 30.98 | 30.98 | 21,603 | -0.78(-2.45%) |
Aug 05, 2024 | 32.42 | 32.53 | 31.40 | 31.75 | 24,246 | -1.64(-4.92%) |
Aug 02, 2024 | 32.81 | 33.84 | 32.18 | 33.40 | 25,000 | -0.58(-1.70%) |