Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 32.91 | 33.75 | 32.81 | 33.51 | 1,223,929 | +0.64(+1.95%) |
Sep 27, 2024 | 33.31 | 33.31 | 32.77 | 32.87 | 523,533 | -0.12(-0.36%) |
Sep 26, 2024 | 33.43 | 33.43 | 32.96 | 32.99 | 370,650 | -0.08(-0.24%) |
Sep 25, 2024 | 33.65 | 33.73 | 33.05 | 33.07 | 546,203 | -0.52(-1.55%) |
Sep 24, 2024 | 33.45 | 33.95 | 33.43 | 33.59 | 682,821 | -0.01(-0.03%) |
Sep 23, 2024 | 33.27 | 33.76 | 33.20 | 33.60 | 522,612 | +0.35(+1.05%) |
Sep 20, 2024 | 33.46 | 33.64 | 33.12 | 33.25 | 1,699,963 | -0.33(-0.98%) |
Sep 19, 2024 | 33.46 | 33.61 | 33.07 | 33.58 | 1,006,216 | +0.53(+1.60%) |
Sep 18, 2024 | 32.86 | 33.79 | 32.73 | 33.05 | 841,552 | +0.34(+1.04%) |
Sep 17, 2024 | 33.15 | 33.42 | 32.70 | 32.71 | 543,029 | -0.41(-1.24%) |
Sep 16, 2024 | 32.92 | 33.26 | 32.66 | 33.12 | 446,380 | +0.28(+0.85%) |
Sep 13, 2024 | 32.74 | 32.88 | 32.49 | 32.84 | 542,266 | +0.45(+1.39%) |
Sep 12, 2024 | 32.26 | 32.68 | 32.21 | 32.39 | 543,543 | +0.27(+0.84%) |
Sep 11, 2024 | 31.52 | 32.13 | 31.20 | 32.12 | 350,091 | +0.33(+1.04%) |
Sep 10, 2024 | 31.81 | 31.89 | 31.48 | 31.79 | 540,550 | +0.17(+0.54%) |
Sep 09, 2024 | 31.50 | 31.86 | 31.15 | 31.62 | 1,087,322 | +0.07(+0.22%) |
Sep 06, 2024 | 31.85 | 32.01 | 31.36 | 31.55 | 381,863 | -0.25(-0.79%) |
Sep 05, 2024 | 32.04 | 32.20 | 31.69 | 31.80 | 438,026 | -0.01(-0.03%) |
Sep 04, 2024 | 31.62 | 32.30 | 31.54 | 31.81 | 424,137 | +0.07(+0.22%) |
Sep 03, 2024 | 31.92 | 32.16 | 31.51 | 31.74 | 951,912 | -0.48(-1.49%) |
Aug 30, 2024 | 31.91 | 32.24 | 31.65 | 32.22 | 628,739 | +0.55(+1.74%) |
Aug 29, 2024 | 31.91 | 31.95 | 31.51 | 31.67 | 571,992 | -0.25(-0.78%) |
Aug 28, 2024 | 31.76 | 32.13 | 31.75 | 31.92 | 413,308 | -0.03(-0.09%) |
Aug 27, 2024 | 31.54 | 32.08 | 31.47 | 31.95 | 482,995 | +0.07(+0.22%) |
Aug 26, 2024 | 32.22 | 32.30 | 31.73 | 31.88 | 684,404 | -0.09(-0.28%) |
Aug 23, 2024 | 31.54 | 32.19 | 31.30 | 31.97 | 452,475 | +0.71(+2.27%) |
Aug 22, 2024 | 31.34 | 31.34 | 30.87 | 31.26 | 457,526 | -0.02(-0.06%) |
Aug 21, 2024 | 31.08 | 31.32 | 30.68 | 31.28 | 538,925 | +0.25(+0.81%) |
Aug 20, 2024 | 31.16 | 31.22 | 30.88 | 31.03 | 545,679 | -0.23(-0.74%) |
Aug 19, 2024 | 31.18 | 31.31 | 30.96 | 31.26 | 553,605 | -0.44(-1.39%) |
Aug 16, 2024 | 31.92 | 32.22 | 31.60 | 31.70 | 589,942 | -0.26(-0.81%) |
Aug 15, 2024 | 31.63 | 32.15 | 31.20 | 31.96 | 1,159,114 | +0.70(+2.24%) |
Aug 14, 2024 | 31.13 | 31.67 | 30.91 | 31.26 | 1,019,784 | +0.29(+0.94%) |
Aug 13, 2024 | 30.50 | 31.02 | 30.32 | 30.97 | 728,260 | +0.69(+2.28%) |
Aug 12, 2024 | 30.58 | 30.58 | 29.94 | 30.28 | 483,360 | -0.47(-1.53%) |
Aug 09, 2024 | 30.56 | 30.77 | 30.19 | 30.75 | 305,854 | +0.24(+0.79%) |
Aug 08, 2024 | 30.46 | 30.83 | 30.37 | 30.51 | 567,047 | +0.28(+0.93%) |
Aug 07, 2024 | 30.89 | 31.06 | 30.14 | 30.23 | 884,227 | -0.25(-0.82%) |
Aug 06, 2024 | 29.52 | 30.88 | 29.39 | 30.48 | 1,012,487 | +1.16(+3.96%) |
Aug 05, 2024 | 28.39 | 29.91 | 28.00 | 29.32 | 842,576 | -0.60(-2.01%) |
Aug 02, 2024 | 30.01 | 30.32 | 29.42 | 29.92 | 820,090 | -0.72(-2.35%) |