Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 31.13 | 34.24 | 31.13 | 33.83 | 43,968 | +3.33(+10.92%) |
Oct 03, 2024 | 30.75 | 31.15 | 30.00 | 30.50 | 146,609 | -0.87(-2.77%) |
Oct 02, 2024 | 33.34 | 33.34 | 31.28 | 31.37 | 31,402 | -1.84(-5.54%) |
Oct 01, 2024 | 34.00 | 34.00 | 32.88 | 33.21 | 29,094 | -1.05(-3.06%) |
Sep 30, 2024 | 32.67 | 34.48 | 32.48 | 34.26 | 163,912 | +1.28(+3.88%) |
Sep 27, 2024 | 33.78 | 34.53 | 32.97 | 32.98 | 35,301 | -0.36(-1.09%) |
Sep 26, 2024 | 33.87 | 33.87 | 32.51 | 33.34 | 40,301 | -0.02(-0.04%) |
Sep 25, 2024 | 35.27 | 35.27 | 33.13 | 33.36 | 37,355 | -1.97(-5.57%) |
Sep 24, 2024 | 35.02 | 35.73 | 34.85 | 35.33 | 36,521 | +0.59(+1.70%) |
Sep 23, 2024 | 35.40 | 35.40 | 34.48 | 34.74 | 14,841 | -0.58(-1.64%) |
Sep 20, 2024 | 35.29 | 35.78 | 35.07 | 35.32 | 66,848 | -0.34(-0.95%) |
Sep 19, 2024 | 36.43 | 36.43 | 35.31 | 35.66 | 14,589 | +0.12(+0.34%) |
Sep 18, 2024 | 35.34 | 36.27 | 34.52 | 35.54 | 19,558 | +0.20(+0.57%) |
Sep 17, 2024 | 35.64 | 36.27 | 34.85 | 35.34 | 20,377 | +0.25(+0.71%) |
Sep 16, 2024 | 34.40 | 35.62 | 34.40 | 35.09 | 16,637 | +0.88(+2.57%) |
Sep 13, 2024 | 33.83 | 34.35 | 33.83 | 34.21 | 116,105 | +0.92(+2.76%) |
Sep 12, 2024 | 33.52 | 33.52 | 32.98 | 33.29 | 15,188 | +0.24(+0.72%) |
Sep 11, 2024 | 32.94 | 33.24 | 32.22 | 33.05 | 21,424 | -0.57(-1.69%) |
Sep 10, 2024 | 34.17 | 34.17 | 33.04 | 33.62 | 19,149 | -0.38(-1.12%) |
Sep 09, 2024 | 33.72 | 34.69 | 33.64 | 34.00 | 20,062 | +0.28(+0.83%) |
Sep 06, 2024 | 34.86 | 34.86 | 33.54 | 33.72 | 16,859 | -1.03(-2.96%) |
Sep 05, 2024 | 35.03 | 35.28 | 34.35 | 34.75 | 20,489 | +0.03(+0.09%) |
Sep 04, 2024 | 35.06 | 35.10 | 34.11 | 34.72 | 26,883 | -0.52(-1.47%) |
Sep 03, 2024 | 35.88 | 35.97 | 35.12 | 35.24 | 18,063 | -0.99(-2.73%) |
Aug 30, 2024 | 36.13 | 36.23 | 35.63 | 36.22 | 15,721 | +0.47(+1.31%) |
Aug 29, 2024 | 36.60 | 36.66 | 35.76 | 35.76 | 25,441 | -0.37(-1.02%) |
Aug 28, 2024 | 34.84 | 36.19 | 34.74 | 36.12 | 37,109 | +1.15(+3.28%) |
Aug 27, 2024 | 35.27 | 35.75 | 34.81 | 34.98 | 27,671 | -0.58(-1.63%) |
Aug 26, 2024 | 36.46 | 36.46 | 35.08 | 35.56 | 36,653 | -0.58(-1.60%) |
Aug 23, 2024 | 33.91 | 36.43 | 33.89 | 36.13 | 29,026 | +2.47(+7.32%) |
Aug 22, 2024 | 33.74 | 34.03 | 33.60 | 33.67 | 17,172 | +0.01(+0.03%) |
Aug 21, 2024 | 33.44 | 33.73 | 33.06 | 33.66 | 18,623 | +0.31(+0.93%) |
Aug 20, 2024 | 34.38 | 34.38 | 33.15 | 33.35 | 25,117 | -0.95(-2.76%) |
Aug 19, 2024 | 34.57 | 34.57 | 33.85 | 34.30 | 18,132 | -0.17(-0.49%) |
Aug 16, 2024 | 33.30 | 34.56 | 33.25 | 34.47 | 58,466 | +1.18(+3.54%) |
Aug 15, 2024 | 33.77 | 34.30 | 33.27 | 33.29 | 26,582 | +0.43(+1.31%) |
Aug 14, 2024 | 33.27 | 33.90 | 32.30 | 32.86 | 24,234 | -0.04(-0.12%) |
Aug 13, 2024 | 32.35 | 33.10 | 31.93 | 32.90 | 45,366 | +0.99(+3.10%) |
Aug 12, 2024 | 32.69 | 32.85 | 31.81 | 31.91 | 22,637 | -0.44(-1.36%) |
Aug 09, 2024 | 32.76 | 33.12 | 32.15 | 32.35 | 21,964 | -0.29(-0.89%) |
Aug 08, 2024 | 32.43 | 32.79 | 32.04 | 32.64 | 29,257 | +0.68(+2.12%) |
Aug 07, 2024 | 33.01 | 33.38 | 31.73 | 31.96 | 27,021 | -0.48(-1.48%) |
Aug 06, 2024 | 32.25 | 32.62 | 31.67 | 32.44 | 38,761 | +0.38(+1.18%) |
Aug 05, 2024 | 32.13 | 32.79 | 31.25 | 32.06 | 46,683 | -1.66(-4.91%) |
Aug 02, 2024 | 34.98 | 35.21 | 33.33 | 33.72 | 77,510 | -2.61(-7.17%) |