Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 36.23 | 36.58 | 36.19 | 36.57 | 10,905 | +0.27(+0.75%) |
Oct 08, 2024 | 35.89 | 36.30 | 35.89 | 36.30 | 1,140 | +0.68(+1.91%) |
Oct 07, 2024 | 35.87 | 35.96 | 35.61 | 35.62 | 4,255 | -0.40(-1.11%) |
Oct 04, 2024 | 35.97 | 36.02 | 35.73 | 36.02 | 2,363 | +0.41(+1.14%) |
Oct 03, 2024 | 35.79 | 35.79 | 35.61 | 35.61 | 883 | -0.03(-0.09%) |
Oct 02, 2024 | 35.64 | 35.66 | 35.64 | 35.65 | 1,321 | +0.08(+0.22%) |
Oct 01, 2024 | 35.54 | 35.70 | 35.54 | 35.57 | 1,517 | -0.50(-1.39%) |
Sep 30, 2024 | 35.84 | 36.07 | 35.78 | 36.07 | 5,226 | +0.14(+0.39%) |
Sep 27, 2024 | 36.30 | 36.30 | 35.90 | 35.93 | 1,189 | -0.29(-0.79%) |
Sep 26, 2024 | 36.48 | 36.48 | 36.12 | 36.22 | 2,475 | +0.08(+0.22%) |
Sep 25, 2024 | 36.17 | 36.25 | 36.08 | 36.14 | 2,050 | +0.08(+0.22%) |
Sep 24, 2024 | 35.94 | 36.06 | 35.68 | 36.06 | 3,683 | +0.12(+0.34%) |
Sep 23, 2024 | 35.90 | 35.97 | 35.90 | 35.93 | 586 | +0.05(+0.15%) |
Sep 20, 2024 | 35.78 | 35.94 | 35.77 | 35.88 | 5,294 | -0.05(-0.14%) |
Sep 19, 2024 | 35.80 | 36.03 | 35.80 | 35.93 | 3,985 | +0.83(+2.37%) |
Sep 18, 2024 | 35.23 | 35.44 | 35.10 | 35.10 | 4,827 | -0.15(-0.43%) |
Sep 17, 2024 | 35.54 | 35.54 | 35.20 | 35.25 | 3,072 | +0.02(+0.05%) |
Sep 16, 2024 | 35.07 | 35.27 | 35.07 | 35.23 | 3,296 | -0.12(-0.35%) |
Sep 13, 2024 | 35.24 | 35.42 | 35.24 | 35.35 | 1,704 | +0.19(+0.55%) |
Sep 12, 2024 | 34.81 | 35.16 | 34.78 | 35.16 | 973 | +0.35(+1.02%) |
Sep 11, 2024 | 34.15 | 34.80 | 33.64 | 34.80 | 6,823 | +0.82(+2.42%) |
Sep 10, 2024 | 33.90 | 33.98 | 33.80 | 33.98 | 1,207 | +0.39(+1.17%) |
Sep 09, 2024 | 33.49 | 33.59 | 33.31 | 33.59 | 1,163 | +0.48(+1.45%) |
Sep 06, 2024 | 33.60 | 33.60 | 33.08 | 33.11 | 2,000 | -0.70(-2.08%) |
Sep 05, 2024 | 33.91 | 34.01 | 33.76 | 33.81 | 16,754 | +0.02(+0.06%) |
Sep 04, 2024 | 33.80 | 33.87 | 33.72 | 33.79 | 5,511 | -0.09(-0.26%) |
Sep 03, 2024 | 34.66 | 34.66 | 33.84 | 33.88 | 6,307 | -1.10(-3.15%) |
Aug 30, 2024 | 34.84 | 34.98 | 34.75 | 34.98 | 1,038 | +0.42(+1.22%) |
Aug 29, 2024 | 34.86 | 35.09 | 34.49 | 34.56 | 7,555 | -0.09(-0.27%) |
Aug 28, 2024 | 35.08 | 35.08 | 34.48 | 34.65 | 11,342 | -0.40(-1.15%) |
Aug 27, 2024 | 34.77 | 35.13 | 34.77 | 35.05 | 17,157 | +0.11(+0.32%) |
Aug 26, 2024 | 35.03 | 35.03 | 34.82 | 34.94 | 13,848 | -0.24(-0.68%) |
Aug 23, 2024 | 35.45 | 35.45 | 35.18 | 35.18 | 879 | +0.38(+1.08%) |
Aug 22, 2024 | 35.40 | 35.40 | 34.80 | 34.80 | 12,328 | -0.60(-1.70%) |
Aug 21, 2024 | 35.44 | 35.45 | 35.34 | 35.40 | 2,964 | +0.13(+0.38%) |
Aug 20, 2024 | 35.37 | 35.37 | 35.25 | 35.27 | 1,932 | +0.03(+0.08%) |
Aug 19, 2024 | 34.81 | 35.24 | 34.81 | 35.24 | 1,578 | +0.39(+1.12%) |
Aug 16, 2024 | 34.86 | 34.92 | 34.85 | 34.85 | 25,967 | +0.02(+0.07%) |
Aug 15, 2024 | 34.50 | 34.85 | 34.50 | 34.83 | 2,609 | +0.75(+2.20%) |
Aug 14, 2024 | 33.88 | 34.08 | 33.88 | 34.08 | 12,727 | +0.15(+0.44%) |
Aug 13, 2024 | 33.54 | 33.93 | 33.54 | 33.93 | 2,302 | +0.71(+2.14%) |
Aug 12, 2024 | 33.25 | 33.37 | 33.19 | 33.22 | 4,131 | +0.10(+0.29%) |
Aug 09, 2024 | 32.84 | 33.12 | 32.84 | 33.12 | 1,701 | +0.37(+1.13%) |
Aug 08, 2024 | 32.52 | 32.82 | 32.52 | 32.75 | 4,189 | +0.89(+2.80%) |
Aug 07, 2024 | 32.60 | 32.81 | 31.86 | 31.86 | 2,515 | -0.36(-1.11%) |
Aug 06, 2024 | 31.89 | 32.58 | 31.89 | 32.21 | 1,504 | +0.51(+1.62%) |
Aug 05, 2024 | 31.58 | 32.12 | 31.58 | 31.70 | 14,693 | -1.17(-3.57%) |
Aug 02, 2024 | 32.98 | 32.98 | 32.49 | 32.87 | 9,251 | -0.77(-2.30%) |