Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 34.07 | 34.22 | 33.91 | 33.94 | 2,607 | -0.31(-0.90%) |
Oct 04, 2024 | 34.03 | 34.25 | 33.98 | 34.25 | 1,317 | +0.32(+0.93%) |
Oct 03, 2024 | 33.85 | 33.93 | 33.84 | 33.93 | 1,195 | -0.08(-0.23%) |
Oct 02, 2024 | 34.00 | 34.08 | 33.96 | 34.01 | 3,363 | +0.01(+0.03%) |
Oct 01, 2024 | 34.01 | 34.09 | 33.88 | 34.00 | 4,581 | -0.31(-0.89%) |
Sep 30, 2024 | 34.20 | 34.31 | 34.04 | 34.31 | 4,324 | +0.13(+0.37%) |
Sep 27, 2024 | 34.29 | 34.29 | 34.10 | 34.18 | 2,779 | -0.09(-0.25%) |
Sep 26, 2024 | 34.27 | 34.28 | 34.20 | 34.27 | 1,486 | +0.20(+0.58%) |
Sep 25, 2024 | 34.16 | 34.17 | 34.02 | 34.07 | 7,941 | -0.05(-0.16%) |
Sep 24, 2024 | 33.94 | 34.13 | 33.94 | 34.13 | 1,979 | +0.11(+0.32%) |
Sep 23, 2024 | 33.98 | 34.02 | 33.98 | 34.02 | 1,259 | +0.05(+0.16%) |
Sep 20, 2024 | 33.92 | 33.97 | 33.92 | 33.97 | 1,166 | +0.01(+0.02%) |
Sep 19, 2024 | 33.91 | 34.08 | 33.91 | 33.96 | 13,203 | +0.49(+1.47%) |
Sep 18, 2024 | 33.66 | 33.72 | 33.47 | 33.47 | 621 | -0.06(-0.18%) |
Sep 17, 2024 | 33.57 | 33.57 | 33.41 | 33.53 | 8,699 | -0.01(-0.04%) |
Sep 16, 2024 | 33.50 | 33.54 | 33.50 | 33.54 | 1,032 | +0.05(+0.16%) |
Sep 13, 2024 | 33.27 | 33.49 | 33.27 | 33.49 | 483 | +0.21(+0.62%) |
Sep 12, 2024 | 32.99 | 33.30 | 32.99 | 33.28 | 2,202 | +0.24(+0.71%) |
Sep 11, 2024 | 34.30 | 34.30 | 32.28 | 33.05 | 10,976 | +0.36(+1.11%) |
Sep 10, 2024 | 32.68 | 32.69 | 32.56 | 32.68 | 5,284 | +0.17(+0.52%) |
Sep 09, 2024 | 32.47 | 32.54 | 32.37 | 32.51 | 13,419 | +0.37(+1.14%) |
Sep 06, 2024 | 32.49 | 32.49 | 32.13 | 32.15 | 3,641 | -0.54(-1.64%) |
Sep 05, 2024 | 32.80 | 32.96 | 32.57 | 32.68 | 3,171 | -0.04(-0.13%) |
Sep 04, 2024 | 32.57 | 32.90 | 32.57 | 32.73 | 8,332 | -0.08(-0.25%) |
Sep 03, 2024 | 33.09 | 33.09 | 32.77 | 32.81 | 4,660 | -0.78(-2.32%) |
Aug 30, 2024 | 33.37 | 33.59 | 33.20 | 33.59 | 4,732 | +0.35(+1.06%) |
Aug 29, 2024 | 33.54 | 33.54 | 33.20 | 33.24 | 2,925 | -0.03(-0.09%) |
Aug 28, 2024 | 33.29 | 33.32 | 33.26 | 33.27 | 1,650 | -0.18(-0.53%) |
Aug 27, 2024 | 33.33 | 33.50 | 33.29 | 33.44 | 8,350 | +0.07(+0.22%) |
Aug 26, 2024 | 33.37 | 33.43 | 33.37 | 33.37 | 2,306 | -0.14(-0.42%) |
Aug 23, 2024 | 33.76 | 33.81 | 33.27 | 33.51 | 10,519 | +0.38(+1.14%) |
Aug 22, 2024 | 33.04 | 33.20 | 33.04 | 33.13 | 9,529 | +0.01(+0.04%) |
Aug 21, 2024 | 33.09 | 33.21 | 33.09 | 33.12 | 7,766 | -0.02(-0.05%) |
Aug 20, 2024 | 33.07 | 33.16 | 33.07 | 33.14 | 1,661 | +0.10(+0.31%) |
Aug 19, 2024 | 33.02 | 33.07 | 33.02 | 33.04 | 2,188 | +0.00(+0.01%) |
Aug 16, 2024 | 33.01 | 33.10 | 33.01 | 33.04 | 12,362 | -0.10(-0.30%) |
Aug 15, 2024 | 33.08 | 33.14 | 33.08 | 33.13 | 2,033 | +0.00(+0.00%) |
Aug 14, 2024 | 33.08 | 33.20 | 33.07 | 33.13 | 52,045 | +0.14(+0.44%) |
Aug 13, 2024 | 33.07 | 33.13 | 32.99 | 32.99 | 76,574 | +0.01(+0.04%) |
Aug 12, 2024 | 33.03 | 33.08 | 32.91 | 32.98 | 56,995 | -0.10(-0.30%) |
Aug 09, 2024 | 33.04 | 33.11 | 33.04 | 33.08 | 3,577 | +0.06(+0.19%) |
Aug 08, 2024 | 32.56 | 33.07 | 32.56 | 33.01 | 4,741 | +0.72(+2.23%) |
Aug 07, 2024 | 32.51 | 32.52 | 32.29 | 32.29 | 1,232 | -0.27(-0.83%) |
Aug 06, 2024 | 32.84 | 32.92 | 32.56 | 32.56 | 7,744 | +0.39(+1.23%) |
Aug 05, 2024 | 32.10 | 32.37 | 32.10 | 32.17 | 2,032 | -1.01(-3.05%) |
Aug 02, 2024 | 33.16 | 33.18 | 33.06 | 33.18 | 4,882 | -0.62(-1.84%) |