Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 42.19 | 43.24 | 40.40 | 43.04 | 679,935 | +0.60(+1.41%) |
Sep 30, 2024 | 43.11 | 43.98 | 42.04 | 42.44 | 580,789 | -0.35(-0.82%) |
Sep 27, 2024 | 40.75 | 42.96 | 40.14 | 42.79 | 408,278 | +2.17(+5.34%) |
Sep 26, 2024 | 36.85 | 40.99 | 36.85 | 40.62 | 347,082 | +3.78(+10.26%) |
Sep 25, 2024 | 38.88 | 39.34 | 35.88 | 36.84 | 706,814 | -2.23(-5.71%) |
Sep 24, 2024 | 39.90 | 40.62 | 38.75 | 39.07 | 401,911 | -1.06(-2.64%) |
Sep 23, 2024 | 40.48 | 41.95 | 39.83 | 40.13 | 417,922 | -0.27(-0.67%) |
Sep 20, 2024 | 40.59 | 43.32 | 40.01 | 40.40 | 877,589 | -0.25(-0.62%) |
Sep 19, 2024 | 39.57 | 40.92 | 39.36 | 40.65 | 408,527 | +1.88(+4.85%) |
Sep 18, 2024 | 37.08 | 40.74 | 36.69 | 38.77 | 334,277 | +1.63(+4.39%) |
Sep 17, 2024 | 37.90 | 38.28 | 36.99 | 37.14 | 263,318 | -0.58(-1.54%) |
Sep 16, 2024 | 37.98 | 38.66 | 37.22 | 37.72 | 286,379 | -0.15(-0.40%) |
Sep 13, 2024 | 38.63 | 38.95 | 36.96 | 37.87 | 340,133 | -0.30(-0.79%) |
Sep 12, 2024 | 35.06 | 38.70 | 34.95 | 38.17 | 668,370 | +2.91(+8.25%) |
Sep 11, 2024 | 33.92 | 35.36 | 33.77 | 35.26 | 344,870 | +1.59(+4.72%) |
Sep 10, 2024 | 33.72 | 33.89 | 32.11 | 33.67 | 205,543 | -0.06(-0.18%) |
Sep 09, 2024 | 33.33 | 34.22 | 32.63 | 33.73 | 329,635 | +0.74(+2.24%) |
Sep 06, 2024 | 32.60 | 33.38 | 31.22 | 32.99 | 231,744 | +0.37(+1.13%) |
Sep 05, 2024 | 29.62 | 32.66 | 28.86 | 32.62 | 391,741 | +3.00(+10.13%) |
Sep 04, 2024 | 30.43 | 32.29 | 29.55 | 29.62 | 415,783 | -1.11(-3.61%) |
Sep 03, 2024 | 31.71 | 31.83 | 30.55 | 30.73 | 393,377 | -1.21(-3.79%) |
Aug 30, 2024 | 32.73 | 32.74 | 31.30 | 31.94 | 276,523 | -0.54(-1.66%) |
Aug 29, 2024 | 31.90 | 33.66 | 31.83 | 32.48 | 348,567 | +0.79(+2.49%) |
Aug 28, 2024 | 34.36 | 34.91 | 31.09 | 31.69 | 556,620 | -3.66(-10.35%) |
Aug 27, 2024 | 35.33 | 35.59 | 34.77 | 35.35 | 249,991 | -0.24(-0.67%) |
Aug 26, 2024 | 35.82 | 36.24 | 34.49 | 35.59 | 279,092 | -0.17(-0.48%) |
Aug 23, 2024 | 34.38 | 35.91 | 34.19 | 35.76 | 348,096 | +1.74(+5.11%) |
Aug 22, 2024 | 34.74 | 35.06 | 33.26 | 34.02 | 269,596 | -0.48(-1.39%) |
Aug 21, 2024 | 34.41 | 35.56 | 33.70 | 34.50 | 328,827 | +0.22(+0.64%) |
Aug 20, 2024 | 35.46 | 36.65 | 34.26 | 34.28 | 224,426 | -1.25(-3.52%) |
Aug 19, 2024 | 34.57 | 35.86 | 33.58 | 35.53 | 551,751 | +0.96(+2.78%) |
Aug 16, 2024 | 32.85 | 34.91 | 32.55 | 34.57 | 410,222 | +1.68(+5.11%) |
Aug 15, 2024 | 34.26 | 34.26 | 32.48 | 32.89 | 342,674 | -0.94(-2.78%) |
Aug 14, 2024 | 34.32 | 34.77 | 33.00 | 33.83 | 386,746 | -0.32(-0.94%) |
Aug 13, 2024 | 33.83 | 37.45 | 33.83 | 34.15 | 350,926 | +0.67(+2.00%) |
Aug 12, 2024 | 32.90 | 35.16 | 32.03 | 33.48 | 441,650 | +0.74(+2.26%) |
Aug 09, 2024 | 32.84 | 33.09 | 31.80 | 32.74 | 247,554 | -0.09(-0.27%) |
Aug 08, 2024 | 29.62 | 32.84 | 29.41 | 32.83 | 423,866 | +3.73(+12.82%) |
Aug 07, 2024 | 29.41 | 31.20 | 28.45 | 29.10 | 389,660 | +0.28(+0.97%) |
Aug 06, 2024 | 28.14 | 29.90 | 28.14 | 28.82 | 294,966 | +0.64(+2.25%) |
Aug 05, 2024 | 25.85 | 29.54 | 25.32 | 28.18 | 422,506 | -1.89(-6.27%) |
Aug 02, 2024 | 31.23 | 31.90 | 28.78 | 30.07 | 588,011 | -2.18(-6.76%) |