Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 33.19 | 33.40 | 33.15 | 33.39 | 28,969 | +0.25(+0.75%) |
Oct 03, 2024 | 33.08 | 33.17 | 33.01 | 33.14 | 15,558 | +0.02(+0.06%) |
Oct 02, 2024 | 33.10 | 33.19 | 33.00 | 33.12 | 6,119 | -0.06(-0.18%) |
Oct 01, 2024 | 33.15 | 33.26 | 33.03 | 33.18 | 38,620 | -0.29(-0.87%) |
Sep 30, 2024 | 33.21 | 33.47 | 33.12 | 33.47 | 3,771 | +0.19(+0.58%) |
Sep 27, 2024 | 33.89 | 33.89 | 33.28 | 33.28 | 4,059 | -0.04(-0.12%) |
Sep 26, 2024 | 33.38 | 33.38 | 33.25 | 33.31 | 6,599 | +0.16(+0.48%) |
Sep 25, 2024 | 33.26 | 33.28 | 33.10 | 33.16 | 13,163 | -0.06(-0.18%) |
Sep 24, 2024 | 33.22 | 33.24 | 33.11 | 33.22 | 7,741 | -0.00(-0.01%) |
Sep 23, 2024 | 33.19 | 33.22 | 33.08 | 33.22 | 2,766 | +0.14(+0.43%) |
Sep 20, 2024 | 33.00 | 33.12 | 32.94 | 33.08 | 7,295 | -0.06(-0.19%) |
Sep 19, 2024 | 33.12 | 33.21 | 33.11 | 33.14 | 6,266 | +0.49(+1.51%) |
Sep 18, 2024 | 32.71 | 32.86 | 32.65 | 32.65 | 8,959 | -0.07(-0.21%) |
Sep 17, 2024 | 32.89 | 32.89 | 32.67 | 32.72 | 4,029 | -0.00(-0.01%) |
Sep 16, 2024 | 32.68 | 32.72 | 32.59 | 32.72 | 4,521 | -0.02(-0.06%) |
Sep 13, 2024 | 32.69 | 32.75 | 32.62 | 32.74 | 9,525 | +0.16(+0.49%) |
Sep 12, 2024 | 32.29 | 32.58 | 32.29 | 32.58 | 20,188 | +0.31(+0.95%) |
Sep 11, 2024 | 31.89 | 32.28 | 31.89 | 32.28 | 2,355 | +0.20(+0.63%) |
Sep 10, 2024 | 32.08 | 32.08 | 31.85 | 32.07 | 13,124 | +0.21(+0.67%) |
Sep 09, 2024 | 31.85 | 31.94 | 31.78 | 31.86 | 4,555 | +0.21(+0.68%) |
Sep 06, 2024 | 32.06 | 32.06 | 31.64 | 31.64 | 9,749 | -0.39(-1.21%) |
Sep 05, 2024 | 32.13 | 32.26 | 31.86 | 32.03 | 3,083 | -0.18(-0.56%) |
Sep 04, 2024 | 32.23 | 32.32 | 32.16 | 32.21 | 3,004 | -0.00(-0.00%) |
Sep 03, 2024 | 32.51 | 32.51 | 32.17 | 32.21 | 6,014 | -0.51(-1.55%) |
Aug 30, 2024 | 32.69 | 32.78 | 32.54 | 32.72 | 17,003 | +0.20(+0.62%) |
Aug 29, 2024 | 32.63 | 32.79 | 32.50 | 32.52 | 4,726 | -0.07(-0.22%) |
Aug 28, 2024 | 32.58 | 32.68 | 32.42 | 32.59 | 6,275 | -0.13(-0.40%) |
Aug 27, 2024 | 32.75 | 32.76 | 32.65 | 32.72 | 5,537 | -0.02(-0.06%) |
Aug 26, 2024 | 32.92 | 32.92 | 32.61 | 32.74 | 46,484 | -0.02(-0.08%) |
Aug 23, 2024 | 32.71 | 32.77 | 32.64 | 32.77 | 10,472 | +0.26(+0.81%) |
Aug 22, 2024 | 32.76 | 32.82 | 32.44 | 32.50 | 4,388 | -0.24(-0.73%) |
Aug 21, 2024 | 32.74 | 32.74 | 32.67 | 32.74 | 3,204 | +0.14(+0.43%) |
Aug 20, 2024 | 32.63 | 32.65 | 32.53 | 32.60 | 12,089 | -0.04(-0.12%) |
Aug 19, 2024 | 32.40 | 32.64 | 32.40 | 32.64 | 16,100 | +0.27(+0.83%) |
Aug 16, 2024 | 32.20 | 32.37 | 32.20 | 32.37 | 12,095 | +0.07(+0.22%) |
Aug 15, 2024 | 32.10 | 32.31 | 32.10 | 32.30 | 25,490 | +0.48(+1.50%) |
Aug 14, 2024 | 31.61 | 31.85 | 31.61 | 31.82 | 4,413 | +0.11(+0.35%) |
Aug 13, 2024 | 31.42 | 31.74 | 31.42 | 31.71 | 73,657 | +0.41(+1.31%) |
Aug 12, 2024 | 31.33 | 31.43 | 31.22 | 31.30 | 22,058 | -0.10(-0.32%) |
Aug 09, 2024 | 31.37 | 31.41 | 31.27 | 31.40 | 24,787 | +0.04(+0.14%) |
Aug 08, 2024 | 31.23 | 31.45 | 31.20 | 31.36 | 6,182 | +0.30(+0.95%) |
Aug 07, 2024 | 31.28 | 31.38 | 31.06 | 31.07 | 25,614 | -0.39(-1.24%) |
Aug 06, 2024 | 32.45 | 32.45 | 31.21 | 31.45 | 13,740 | -0.64(-1.99%) |
Aug 05, 2024 | 30.81 | 32.40 | 30.81 | 32.09 | 893,220 | +0.25(+0.78%) |
Aug 02, 2024 | 31.78 | 31.98 | 31.78 | 31.84 | 18,350 | -0.43(-1.33%) |