Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 35.20 | 35.50 | 35.19 | 35.50 | 1,343 | +0.56(+1.61%) |
Oct 03, 2024 | 35.07 | 35.07 | 34.89 | 34.94 | 79,233 | -0.08(-0.24%) |
Oct 02, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 14 | -0.01(-0.03%) |
Oct 01, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 46 | -0.35(-0.99%) |
Sep 30, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 9 | +0.09(+0.26%) |
Sep 27, 2024 | 35.32 | 35.32 | 35.29 | 35.29 | 196,547 | -0.09(-0.24%) |
Sep 26, 2024 | 35.56 | 35.56 | 35.20 | 35.38 | 829 | +0.16(+0.44%) |
Sep 25, 2024 | 35.34 | 35.34 | 35.22 | 35.22 | 143 | +0.04(+0.12%) |
Sep 24, 2024 | 35.15 | 35.20 | 35.15 | 35.18 | 607 | +0.13(+0.38%) |
Sep 23, 2024 | 35.07 | 35.13 | 35.02 | 35.05 | 1,599 | +0.09(+0.24%) |
Sep 20, 2024 | 35.05 | 35.05 | 34.96 | 34.96 | 364 | -0.21(-0.60%) |
Sep 19, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 212 | +0.79(+2.29%) |
Sep 18, 2024 | 34.71 | 34.71 | 34.39 | 34.39 | 661 | -0.19(-0.56%) |
Sep 17, 2024 | 34.86 | 34.86 | 34.58 | 34.58 | 1,516 | -0.02(-0.06%) |
Sep 16, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 44 | +0.08(+0.22%) |
Sep 13, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 100 | +0.16(+0.45%) |
Sep 12, 2024 | 34.42 | 34.42 | 34.37 | 34.37 | 255 | +0.38(+1.11%) |
Sep 11, 2024 | 33.57 | 33.99 | 33.57 | 33.99 | 486 | +0.72(+2.15%) |
Sep 10, 2024 | 33.24 | 33.27 | 33.14 | 33.27 | 44,623 | +0.48(+1.46%) |
Sep 09, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 44 | +0.40(+1.22%) |
Sep 06, 2024 | 33.34 | 33.34 | 32.40 | 32.40 | 559 | -0.72(-2.17%) |
Sep 05, 2024 | 33.02 | 33.12 | 33.02 | 33.12 | 337 | +0.02(+0.05%) |
Sep 04, 2024 | 33.25 | 33.25 | 33.10 | 33.10 | 29,374 | +0.02(+0.06%) |
Sep 03, 2024 | 33.39 | 33.39 | 33.08 | 33.08 | 745 | -0.98(-2.88%) |
Aug 30, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 150 | +0.35(+1.02%) |
Aug 29, 2024 | 34.08 | 34.08 | 33.72 | 33.72 | 40,800 | -0.19(-0.55%) |
Aug 28, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 174 | -0.28(-0.80%) |
Aug 27, 2024 | 34.26 | 34.26 | 34.18 | 34.18 | 40,005 | +0.02(+0.06%) |
Aug 26, 2024 | 34.21 | 34.21 | 34.16 | 34.16 | 171 | -0.24(-0.70%) |
Aug 23, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 100 | +0.57(+1.68%) |
Aug 22, 2024 | 34.51 | 34.51 | 33.83 | 33.83 | 18,539 | -0.61(-1.78%) |
Aug 21, 2024 | 34.33 | 34.46 | 34.33 | 34.44 | 703 | +0.14(+0.40%) |
Aug 20, 2024 | 34.33 | 34.36 | 34.30 | 34.30 | 354 | -0.11(-0.31%) |
Aug 19, 2024 | 34.21 | 34.41 | 34.21 | 34.41 | 939 | +0.47(+1.39%) |
Aug 16, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 231 | +0.12(+0.37%) |
Aug 15, 2024 | 33.84 | 33.84 | 33.82 | 33.82 | 569 | +0.79(+2.39%) |
Aug 14, 2024 | 32.80 | 33.03 | 32.77 | 33.03 | 1,097 | +0.08(+0.24%) |
Aug 13, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 5 | +0.91(+2.83%) |
Aug 12, 2024 | 32.11 | 32.11 | 32.04 | 32.04 | 1,102 | +0.06(+0.18%) |
Aug 09, 2024 | 31.94 | 31.98 | 31.91 | 31.98 | 513 | +0.19(+0.59%) |
Aug 08, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 23 | +0.78(+2.52%) |
Aug 07, 2024 | 31.52 | 31.52 | 31.01 | 31.01 | 40,984 | -0.47(-1.48%) |
Aug 06, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 331 | +0.52(+1.69%) |
Aug 05, 2024 | 30.13 | 31.26 | 30.13 | 30.95 | 1,579 | -1.18(-3.66%) |
Aug 02, 2024 | 32.10 | 32.13 | 31.98 | 32.13 | 1,980 | -0.85(-2.57%) |