| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2024 | 33.13 | 33.17 | 33.01 | 33.10 | 300,342 | +0.07(+0.21%) |
| Sep 27, 2024 | 33.12 | 33.13 | 33.02 | 33.03 | 41,443 | -0.02(-0.06%) |
| Sep 26, 2024 | 33.22 | 33.22 | 33.02 | 33.05 | 91,172 | +0.06(+0.18%) |
| Sep 25, 2024 | 33.16 | 33.16 | 32.94 | 32.99 | 40,950 | -0.35(-1.05%) |
| Sep 24, 2024 | 33.35 | 33.40 | 33.25 | 33.34 | 37,732 | +0.04(+0.12%) |
| Sep 23, 2024 | 33.24 | 33.39 | 33.24 | 33.30 | 41,232 | +0.06(+0.18%) |
| Sep 20, 2024 | 33.35 | 33.35 | 33.19 | 33.24 | 35,885 | +0.02(+0.06%) |
| Sep 19, 2024 | 33.35 | 33.35 | 33.12 | 33.22 | 38,142 | +0.31(+0.94%) |
| Sep 18, 2024 | 32.99 | 33.24 | 32.89 | 32.91 | 28,689 | -0.04(-0.12%) |
| Sep 17, 2024 | 32.96 | 33.12 | 32.88 | 32.95 | 31,240 | +0.03(+0.09%) |
| Sep 16, 2024 | 33.05 | 33.05 | 32.88 | 32.92 | 53,082 | +0.03(+0.09%) |
| Sep 13, 2024 | 32.87 | 33.08 | 32.87 | 32.89 | 22,472 | +0.07(+0.21%) |
| Sep 12, 2024 | 32.85 | 32.92 | 32.70 | 32.82 | 27,828 | +0.13(+0.40%) |
| Sep 11, 2024 | 32.67 | 32.84 | 32.18 | 32.69 | 24,527 | +0.18(+0.55%) |
| Sep 10, 2024 | 32.64 | 32.64 | 32.27 | 32.51 | 31,577 | +0.09(+0.28%) |
| Sep 09, 2024 | 32.49 | 32.55 | 32.31 | 32.42 | 35,110 | +0.17(+0.53%) |
| Sep 06, 2024 | 32.64 | 32.64 | 32.21 | 32.25 | 66,727 | -0.29(-0.89%) |
| Sep 05, 2024 | 32.66 | 32.73 | 32.45 | 32.54 | 40,573 | -0.02(-0.06%) |
| Sep 04, 2024 | 33.04 | 33.34 | 32.46 | 32.56 | 89,105 | -0.20(-0.61%) |
| Sep 03, 2024 | 32.96 | 32.96 | 32.76 | 32.76 | 44,078 | -0.22(-0.67%) |
| Aug 30, 2024 | 32.97 | 32.99 | 32.81 | 32.98 | 58,669 | +0.10(+0.30%) |
| Aug 29, 2024 | 32.94 | 32.94 | 32.80 | 32.88 | 73,726 | +0.06(+0.18%) |
| Aug 28, 2024 | 32.78 | 32.89 | 32.76 | 32.82 | 55,461 | +0.00(+0.00%) |
| Aug 27, 2024 | 32.79 | 32.94 | 32.77 | 32.82 | 56,497 | -0.37(-1.11%) |
| Aug 26, 2024 | 33.24 | 33.25 | 33.15 | 33.19 | 44,458 | -0.04(-0.11%) |
| Aug 23, 2024 | 33.25 | 33.28 | 33.15 | 33.23 | 74,367 | +0.09(+0.26%) |
| Aug 22, 2024 | 33.18 | 33.26 | 33.10 | 33.14 | 85,983 | +0.08(+0.24%) |
| Aug 21, 2024 | 33.18 | 33.23 | 33.06 | 33.06 | 50,988 | -0.11(-0.33%) |
| Aug 20, 2024 | 33.17 | 33.19 | 33.05 | 33.17 | 50,116 | +0.03(+0.09%) |
| Aug 19, 2024 | 33.19 | 33.19 | 33.00 | 33.14 | 37,588 | +0.14(+0.42%) |
| Aug 16, 2024 | 32.96 | 33.12 | 32.96 | 33.00 | 40,464 | -0.07(-0.21%) |
| Aug 15, 2024 | 33.00 | 33.12 | 32.94 | 33.07 | 38,161 | +0.25(+0.75%) |
| Aug 14, 2024 | 32.84 | 32.88 | 32.66 | 32.82 | 56,457 | +0.17(+0.53%) |
| Aug 13, 2024 | 32.51 | 32.97 | 32.51 | 32.65 | 58,724 | +0.20(+0.62%) |
| Aug 12, 2024 | 32.49 | 32.53 | 32.29 | 32.45 | 35,034 | +0.07(+0.20%) |
| Aug 09, 2024 | 32.25 | 32.45 | 32.08 | 32.38 | 15,281 | +0.10(+0.32%) |
| Aug 08, 2024 | 31.89 | 32.52 | 31.80 | 32.28 | 66,076 | +0.68(+2.15%) |
| Aug 07, 2024 | 32.21 | 32.29 | 31.52 | 31.60 | 24,219 | -0.20(-0.64%) |
| Aug 06, 2024 | 31.54 | 32.20 | 31.49 | 31.80 | 17,953 | +0.53(+1.71%) |
| Aug 05, 2024 | 31.27 | 31.83 | 30.72 | 31.27 | 78,472 | -1.10(-3.40%) |
| Aug 02, 2024 | 32.62 | 32.66 | 32.08 | 32.37 | 46,654 | -0.56(-1.70%) |
