Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 39.03 | 39.32 | 38.22 | 38.50 | 507,100 | +0.05(+0.13%) |
Oct 03, 2024 | 38.81 | 39.53 | 38.00 | 38.45 | 1,257,045 | -0.43(-1.11%) |
Oct 02, 2024 | 38.88 | 39.16 | 38.15 | 38.88 | 606,158 | +0.00(+0.00%) |
Oct 01, 2024 | 39.96 | 39.97 | 38.34 | 38.88 | 1,329,698 | -1.09(-2.73%) |
Sep 30, 2024 | 39.57 | 40.09 | 39.00 | 39.97 | 703,472 | +0.41(+1.04%) |
Sep 27, 2024 | 39.62 | 40.00 | 38.89 | 39.56 | 683,840 | -0.06(-0.15%) |
Sep 26, 2024 | 40.13 | 40.98 | 39.53 | 39.62 | 869,034 | -0.25(-0.63%) |
Sep 25, 2024 | 40.46 | 40.60 | 39.16 | 39.87 | 1,076,201 | -0.58(-1.43%) |
Sep 24, 2024 | 40.14 | 40.72 | 39.94 | 40.45 | 508,018 | +0.06(+0.15%) |
Sep 23, 2024 | 40.77 | 40.93 | 40.15 | 40.39 | 364,940 | -0.38(-0.93%) |
Sep 20, 2024 | 41.49 | 41.57 | 39.90 | 40.77 | 1,154,271 | -0.82(-1.97%) |
Sep 19, 2024 | 41.52 | 41.99 | 41.18 | 41.59 | 272,891 | +0.79(+1.94%) |
Sep 18, 2024 | 40.64 | 41.75 | 40.50 | 40.80 | 308,568 | +0.03(+0.07%) |
Sep 17, 2024 | 41.24 | 41.51 | 40.67 | 40.77 | 232,708 | -0.20(-0.49%) |
Sep 16, 2024 | 41.00 | 41.56 | 40.65 | 40.97 | 556,393 | +0.25(+0.61%) |
Sep 13, 2024 | 40.15 | 40.72 | 39.65 | 40.72 | 566,694 | +0.72(+1.80%) |
Sep 12, 2024 | 39.58 | 40.05 | 39.04 | 40.00 | 881,011 | +0.48(+1.21%) |
Sep 11, 2024 | 38.36 | 39.92 | 38.36 | 39.52 | 1,001,732 | +1.18(+3.08%) |
Sep 10, 2024 | 38.03 | 38.99 | 37.89 | 38.34 | 3,107,271 | +0.09(+0.24%) |
Sep 09, 2024 | 37.19 | 38.60 | 36.91 | 38.25 | 2,904,577 | +1.15(+3.10%) |
Sep 06, 2024 | 37.73 | 38.30 | 36.67 | 37.10 | 6,912,029 | -0.14(-0.38%) |
Sep 05, 2024 | 36.95 | 37.95 | 35.12 | 37.24 | 1,649,446 | +0.51(+1.39%) |
Sep 04, 2024 | 38.15 | 38.40 | 35.34 | 36.73 | 601,186 | -2.80(-7.08%) |
Sep 03, 2024 | 39.81 | 40.75 | 39.26 | 39.53 | 170,720 | -0.14(-0.35%) |
Aug 30, 2024 | 39.29 | 39.75 | 38.70 | 39.67 | 574,788 | +0.43(+1.10%) |
Aug 29, 2024 | 39.96 | 40.23 | 38.82 | 39.24 | 197,963 | -0.50(-1.26%) |
Aug 28, 2024 | 40.19 | 40.38 | 39.70 | 39.74 | 203,410 | -0.58(-1.44%) |
Aug 27, 2024 | 41.43 | 41.43 | 40.32 | 40.32 | 319,667 | -1.22(-2.94%) |
Aug 26, 2024 | 41.54 | 42.25 | 41.44 | 41.54 | 217,147 | +0.22(+0.53%) |
Aug 23, 2024 | 40.16 | 41.50 | 40.00 | 41.32 | 195,554 | +1.29(+3.22%) |
Aug 22, 2024 | 40.40 | 41.15 | 39.82 | 40.03 | 181,863 | +0.00(+0.00%) |
Aug 21, 2024 | 39.23 | 40.03 | 38.55 | 40.03 | 127,910 | +1.02(+2.61%) |
Aug 20, 2024 | 39.85 | 40.06 | 38.65 | 39.01 | 122,201 | -0.81(-2.03%) |
Aug 19, 2024 | 38.77 | 40.03 | 38.55 | 39.82 | 200,771 | +1.03(+2.66%) |
Aug 16, 2024 | 39.90 | 40.32 | 38.33 | 38.79 | 300,430 | -1.13(-2.83%) |
Aug 15, 2024 | 39.15 | 40.20 | 37.77 | 39.92 | 367,722 | +1.71(+4.48%) |
Aug 14, 2024 | 38.57 | 39.00 | 37.70 | 38.21 | 253,460 | -0.22(-0.57%) |
Aug 13, 2024 | 36.50 | 38.82 | 36.33 | 38.43 | 934,538 | +6.08(+18.79%) |
Aug 12, 2024 | 32.75 | 33.49 | 32.18 | 32.35 | 544,452 | -0.40(-1.22%) |
Aug 09, 2024 | 34.61 | 34.61 | 32.60 | 32.75 | 222,701 | -1.59(-4.63%) |
Aug 08, 2024 | 32.94 | 34.38 | 32.52 | 34.34 | 164,521 | +1.80(+5.53%) |
Aug 07, 2024 | 33.41 | 33.43 | 32.20 | 32.54 | 132,312 | -0.72(-2.16%) |
Aug 06, 2024 | 32.64 | 34.11 | 32.43 | 33.26 | 250,300 | +0.71(+2.18%) |
Aug 05, 2024 | 33.57 | 34.09 | 31.92 | 32.55 | 374,429 | -2.84(-8.02%) |
Aug 02, 2024 | 35.02 | 35.67 | 34.63 | 35.39 | 364,206 | -0.35(-0.98%) |