Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 33.55 | 34.06 | 33.11 | 34.00 | 1,065,309 | +0.76(+2.29%) |
Oct 03, 2024 | 32.94 | 33.27 | 32.65 | 33.24 | 1,021,508 | +0.45(+1.37%) |
Oct 02, 2024 | 33.16 | 33.98 | 32.69 | 32.79 | 2,160,765 | -0.85(-2.53%) |
Oct 01, 2024 | 34.51 | 34.54 | 33.23 | 33.64 | 3,444,550 | -0.95(-2.75%) |
Sep 30, 2024 | 34.83 | 34.93 | 34.32 | 34.59 | 1,884,044 | -1.21(-3.38%) |
Sep 27, 2024 | 35.79 | 36.28 | 35.64 | 35.80 | 2,477,455 | +0.53(+1.50%) |
Sep 26, 2024 | 35.10 | 35.91 | 34.97 | 35.27 | 3,047,086 | +0.84(+2.44%) |
Sep 25, 2024 | 34.63 | 34.88 | 34.30 | 34.43 | 954,789 | -0.59(-1.68%) |
Sep 24, 2024 | 34.57 | 35.10 | 34.17 | 35.02 | 1,168,964 | +0.51(+1.48%) |
Sep 23, 2024 | 34.51 | 34.77 | 34.35 | 34.51 | 875,597 | +0.28(+0.82%) |
Sep 20, 2024 | 34.32 | 34.60 | 33.99 | 34.23 | 1,180,529 | -0.24(-0.70%) |
Sep 19, 2024 | 34.48 | 34.83 | 34.17 | 34.47 | 1,648,463 | +1.74(+5.32%) |
Sep 18, 2024 | 32.65 | 33.41 | 32.24 | 32.73 | 2,184,768 | +0.07(+0.21%) |
Sep 17, 2024 | 32.31 | 33.46 | 32.10 | 32.66 | 2,789,840 | +1.09(+3.45%) |
Sep 16, 2024 | 31.91 | 31.91 | 31.31 | 31.57 | 1,333,695 | -1.00(-3.07%) |
Sep 13, 2024 | 31.45 | 32.74 | 31.45 | 32.57 | 3,068,371 | +0.76(+2.39%) |
Sep 12, 2024 | 31.49 | 31.92 | 31.24 | 31.81 | 1,847,559 | +0.40(+1.27%) |
Sep 11, 2024 | 30.95 | 31.62 | 30.25 | 31.41 | 1,926,076 | -0.16(-0.51%) |
Sep 10, 2024 | 31.03 | 31.63 | 30.79 | 31.57 | 991,303 | +0.42(+1.35%) |
Sep 09, 2024 | 30.19 | 31.18 | 29.86 | 31.15 | 2,535,908 | +2.01(+6.90%) |
Sep 06, 2024 | 30.92 | 30.99 | 28.99 | 29.14 | 2,836,283 | -1.38(-4.52%) |
Sep 05, 2024 | 30.87 | 31.19 | 30.37 | 30.52 | 2,032,650 | -1.12(-3.54%) |
Sep 04, 2024 | 30.77 | 31.89 | 30.58 | 31.64 | 1,427,738 | +0.03(+0.09%) |
Sep 03, 2024 | 32.18 | 32.20 | 31.33 | 31.61 | 2,287,196 | -0.34(-1.06%) |
Aug 30, 2024 | 32.43 | 32.60 | 31.44 | 31.95 | 2,403,352 | -0.31(-0.96%) |
Aug 29, 2024 | 32.81 | 33.32 | 32.09 | 32.26 | 3,412,408 | +0.18(+0.56%) |
Aug 28, 2024 | 32.63 | 32.70 | 31.51 | 32.08 | 4,236,712 | -1.78(-5.26%) |
Aug 27, 2024 | 34.02 | 34.03 | 33.48 | 33.86 | 1,140,132 | -0.64(-1.86%) |
Aug 26, 2024 | 34.81 | 34.83 | 34.37 | 34.50 | 1,624,378 | -0.21(-0.61%) |
Aug 23, 2024 | 33.30 | 34.84 | 33.14 | 34.71 | 3,232,616 | +1.85(+5.63%) |
Aug 22, 2024 | 33.17 | 33.21 | 32.75 | 32.86 | 777,948 | -0.72(-2.14%) |
Aug 21, 2024 | 32.44 | 33.60 | 32.09 | 33.58 | 1,278,471 | +1.15(+3.55%) |
Aug 20, 2024 | 32.99 | 33.25 | 31.91 | 32.43 | 1,784,497 | +0.27(+0.84%) |
Aug 19, 2024 | 32.02 | 32.32 | 31.66 | 32.16 | 1,088,319 | -0.37(-1.14%) |
Aug 16, 2024 | 31.92 | 32.63 | 31.46 | 32.53 | 1,662,399 | +1.44(+4.63%) |
Aug 15, 2024 | 32.22 | 32.62 | 30.90 | 31.09 | 2,400,215 | -1.01(-3.15%) |
Aug 14, 2024 | 33.15 | 33.22 | 31.97 | 32.10 | 1,569,572 | -1.08(-3.25%) |
Aug 13, 2024 | 32.13 | 33.57 | 32.08 | 33.18 | 821,476 | +1.02(+3.17%) |
Aug 12, 2024 | 32.43 | 33.05 | 31.55 | 32.16 | 1,055,002 | -0.91(-2.75%) |
Aug 09, 2024 | 32.90 | 33.31 | 32.45 | 33.07 | 1,323,311 | +0.68(+2.10%) |
Aug 08, 2024 | 31.52 | 32.64 | 30.91 | 32.39 | 2,272,759 | +2.56(+8.58%) |
Aug 07, 2024 | 31.24 | 31.34 | 29.78 | 29.83 | 2,377,840 | -1.10(-3.56%) |
Aug 06, 2024 | 30.06 | 31.10 | 29.68 | 30.93 | 2,889,562 | +1.78(+6.11%) |
Aug 05, 2024 | 27.09 | 30.26 | 27.02 | 29.15 | 7,533,081 | -4.91(-14.42%) |
Aug 02, 2024 | 35.32 | 35.68 | 33.96 | 34.06 | 3,632,521 | -0.45(-1.30%) |