Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 32.77 | 33.05 | 32.48 | 32.88 | 3,276,582 | -0.05(-0.15%) |
Oct 03, 2024 | 33.44 | 33.55 | 32.84 | 32.93 | 3,995,871 | -0.69(-2.05%) |
Oct 02, 2024 | 33.44 | 33.74 | 33.32 | 33.62 | 3,259,318 | -0.08(-0.24%) |
Oct 01, 2024 | 33.81 | 33.96 | 33.32 | 33.70 | 3,394,122 | -0.16(-0.47%) |
Sep 30, 2024 | 33.58 | 34.02 | 33.58 | 33.86 | 4,767,712 | +0.11(+0.33%) |
Sep 27, 2024 | 33.35 | 34.02 | 33.00 | 33.75 | 4,729,490 | +0.59(+1.78%) |
Sep 26, 2024 | 33.25 | 33.54 | 32.88 | 33.16 | 4,791,225 | +0.19(+0.58%) |
Sep 25, 2024 | 33.72 | 33.80 | 32.91 | 32.97 | 5,299,127 | -0.81(-2.40%) |
Sep 24, 2024 | 33.42 | 33.95 | 33.34 | 33.78 | 3,528,063 | +0.23(+0.69%) |
Sep 23, 2024 | 33.43 | 33.74 | 33.28 | 33.55 | 3,323,677 | +0.31(+0.93%) |
Sep 20, 2024 | 33.66 | 33.66 | 33.05 | 33.24 | 7,981,305 | -0.35(-1.04%) |
Sep 19, 2024 | 33.57 | 33.88 | 33.46 | 33.59 | 7,283,483 | +0.49(+1.48%) |
Sep 18, 2024 | 33.33 | 33.53 | 32.99 | 33.10 | 4,268,014 | -0.15(-0.45%) |
Sep 17, 2024 | 32.93 | 33.28 | 32.71 | 33.25 | 4,597,301 | +0.74(+2.28%) |
Sep 16, 2024 | 32.61 | 32.77 | 32.36 | 32.51 | 2,610,643 | +0.06(+0.18%) |
Sep 13, 2024 | 31.70 | 32.48 | 31.67 | 32.45 | 4,077,824 | +1.04(+3.31%) |
Sep 12, 2024 | 30.84 | 31.42 | 30.84 | 31.41 | 5,749,516 | +0.55(+1.78%) |
Sep 11, 2024 | 30.44 | 30.91 | 30.28 | 30.86 | 3,742,026 | -0.03(-0.10%) |
Sep 10, 2024 | 30.31 | 30.93 | 30.14 | 30.89 | 3,241,553 | +0.62(+2.05%) |
Sep 09, 2024 | 30.29 | 30.41 | 30.05 | 30.27 | 3,779,729 | -0.08(-0.26%) |
Sep 06, 2024 | 30.18 | 30.63 | 30.17 | 30.35 | 4,983,631 | +0.18(+0.60%) |
Sep 05, 2024 | 30.37 | 30.51 | 30.15 | 30.17 | 3,838,048 | +0.02(+0.07%) |
Sep 04, 2024 | 30.25 | 30.62 | 30.02 | 30.15 | 2,879,465 | -0.13(-0.43%) |
Sep 03, 2024 | 30.22 | 30.71 | 30.17 | 30.28 | 4,106,108 | -0.21(-0.69%) |
Aug 30, 2024 | 30.49 | 30.52 | 30.14 | 30.49 | 5,278,056 | +0.20(+0.66%) |
Aug 29, 2024 | 30.48 | 30.58 | 30.21 | 30.29 | 2,963,268 | -0.15(-0.49%) |
Aug 28, 2024 | 30.70 | 30.75 | 30.24 | 30.44 | 3,686,134 | +0.04(+0.13%) |
Aug 27, 2024 | 30.65 | 30.67 | 30.38 | 30.40 | 2,975,389 | -0.48(-1.54%) |
Aug 26, 2024 | 31.34 | 31.34 | 30.81 | 30.88 | 2,727,401 | -0.28(-0.89%) |
Aug 23, 2024 | 30.20 | 31.28 | 30.17 | 31.15 | 3,316,695 | +1.09(+3.64%) |
Aug 22, 2024 | 30.20 | 30.22 | 29.86 | 30.06 | 3,420,849 | -0.15(-0.49%) |
Aug 21, 2024 | 29.99 | 30.23 | 29.66 | 30.21 | 3,182,141 | +0.30(+1.00%) |
Aug 20, 2024 | 29.98 | 30.05 | 29.51 | 29.91 | 3,741,966 | -0.07(-0.23%) |
Aug 19, 2024 | 29.73 | 29.99 | 29.65 | 29.98 | 3,173,343 | +0.27(+0.90%) |
Aug 16, 2024 | 29.79 | 29.92 | 29.50 | 29.71 | 2,771,063 | -0.18(-0.60%) |
Aug 15, 2024 | 29.96 | 30.19 | 29.80 | 29.89 | 4,158,508 | +0.07(+0.23%) |
Aug 14, 2024 | 30.19 | 30.21 | 29.80 | 29.82 | 5,604,337 | -0.31(-1.02%) |
Aug 13, 2024 | 30.12 | 30.29 | 30.00 | 30.13 | 3,599,552 | +0.19(+0.63%) |
Aug 12, 2024 | 30.33 | 30.36 | 29.87 | 29.94 | 3,064,540 | -0.54(-1.76%) |
Aug 09, 2024 | 30.89 | 31.04 | 30.46 | 30.48 | 3,591,091 | -0.42(-1.35%) |
Aug 08, 2024 | 31.01 | 31.12 | 30.78 | 30.90 | 3,016,567 | -0.05(-0.16%) |
Aug 07, 2024 | 31.57 | 31.94 | 30.90 | 30.95 | 3,856,722 | -0.49(-1.55%) |
Aug 06, 2024 | 30.87 | 31.77 | 30.68 | 31.43 | 5,345,824 | +0.51(+1.64%) |
Aug 05, 2024 | 31.08 | 31.60 | 30.55 | 30.93 | 6,371,728 | -0.61(-1.92%) |
Aug 02, 2024 | 31.68 | 31.84 | 31.22 | 31.53 | 4,979,709 | -0.18(-0.56%) |