Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 39.69 | 40.48 | 38.50 | 39.88 | 151,524 | +0.82(+2.10%) |
Oct 03, 2024 | 38.71 | 39.14 | 36.92 | 39.06 | 135,542 | -0.25(-0.64%) |
Oct 02, 2024 | 37.58 | 39.54 | 37.58 | 39.31 | 108,666 | +1.57(+4.16%) |
Oct 01, 2024 | 37.76 | 38.16 | 37.16 | 37.74 | 175,726 | -0.04(-0.11%) |
Sep 30, 2024 | 37.11 | 39.45 | 37.11 | 37.78 | 171,675 | +0.23(+0.61%) |
Sep 27, 2024 | 38.97 | 39.73 | 37.14 | 37.55 | 218,016 | -1.54(-3.94%) |
Sep 26, 2024 | 39.32 | 39.32 | 37.91 | 39.09 | 157,793 | +0.59(+1.53%) |
Sep 25, 2024 | 39.54 | 39.98 | 38.17 | 38.50 | 114,401 | -0.95(-2.41%) |
Sep 24, 2024 | 37.90 | 39.54 | 36.95 | 39.45 | 184,552 | +1.46(+3.84%) |
Sep 23, 2024 | 39.64 | 40.80 | 37.79 | 37.99 | 176,178 | -1.65(-4.16%) |
Sep 20, 2024 | 40.21 | 41.20 | 39.12 | 39.64 | 181,272 | -0.64(-1.59%) |
Sep 19, 2024 | 40.51 | 41.44 | 39.59 | 40.28 | 120,911 | +0.84(+2.13%) |
Sep 18, 2024 | 40.74 | 41.39 | 38.88 | 39.44 | 184,732 | -1.52(-3.71%) |
Sep 17, 2024 | 40.75 | 43.38 | 40.36 | 40.96 | 261,155 | +0.77(+1.92%) |
Sep 16, 2024 | 40.49 | 42.23 | 39.74 | 40.19 | 261,936 | -0.17(-0.42%) |
Sep 13, 2024 | 37.71 | 40.80 | 37.52 | 40.36 | 309,069 | +3.19(+8.58%) |
Sep 12, 2024 | 36.59 | 37.23 | 34.04 | 37.17 | 456,496 | +0.83(+2.28%) |
Sep 11, 2024 | 35.73 | 36.88 | 35.23 | 36.34 | 351,014 | +0.51(+1.42%) |
Sep 10, 2024 | 37.85 | 37.85 | 35.66 | 35.83 | 395,653 | -1.76(-4.68%) |
Sep 09, 2024 | 38.11 | 39.00 | 37.26 | 37.59 | 290,083 | -0.66(-1.73%) |
Sep 06, 2024 | 39.96 | 40.52 | 38.06 | 38.25 | 219,972 | -1.84(-4.59%) |
Sep 05, 2024 | 40.33 | 40.67 | 39.00 | 40.09 | 218,552 | -0.27(-0.67%) |
Sep 04, 2024 | 40.40 | 41.94 | 39.79 | 40.36 | 131,232 | -0.17(-0.42%) |
Sep 03, 2024 | 42.07 | 42.92 | 39.80 | 40.53 | 251,432 | -2.83(-6.53%) |
Aug 30, 2024 | 43.81 | 44.78 | 42.00 | 43.36 | 151,197 | -0.45(-1.03%) |
Aug 29, 2024 | 41.95 | 44.79 | 41.95 | 43.81 | 151,930 | +1.93(+4.61%) |
Aug 28, 2024 | 44.54 | 44.99 | 41.62 | 41.88 | 230,861 | -2.84(-6.35%) |
Aug 27, 2024 | 45.32 | 46.04 | 44.02 | 44.72 | 133,852 | -0.84(-1.84%) |
Aug 26, 2024 | 46.88 | 47.60 | 44.85 | 45.56 | 140,699 | -1.40(-2.98%) |
Aug 23, 2024 | 45.03 | 47.19 | 44.30 | 46.96 | 190,194 | +2.20(+4.92%) |
Aug 22, 2024 | 46.57 | 47.44 | 43.74 | 44.76 | 163,195 | -2.18(-4.64%) |
Aug 21, 2024 | 47.82 | 47.82 | 45.80 | 46.94 | 207,787 | -0.17(-0.36%) |
Aug 20, 2024 | 48.85 | 49.53 | 46.57 | 47.11 | 154,011 | -1.83(-3.74%) |
Aug 19, 2024 | 48.80 | 51.35 | 47.55 | 48.94 | 278,450 | -0.06(-0.12%) |
Aug 16, 2024 | 45.21 | 49.20 | 45.05 | 49.00 | 351,606 | +3.61(+7.95%) |
Aug 15, 2024 | 46.94 | 48.02 | 45.14 | 45.39 | 340,247 | -1.24(-2.66%) |
Aug 14, 2024 | 46.75 | 48.20 | 45.88 | 46.63 | 316,625 | +0.54(+1.17%) |
Aug 13, 2024 | 46.46 | 48.67 | 45.36 | 46.09 | 350,791 | -0.61(-1.31%) |
Aug 12, 2024 | 46.46 | 48.47 | 45.89 | 46.70 | 283,635 | +0.56(+1.21%) |
Aug 09, 2024 | 43.12 | 46.88 | 42.50 | 46.14 | 458,224 | +3.15(+7.33%) |
Aug 08, 2024 | 48.42 | 49.37 | 40.83 | 42.99 | 934,760 | -10.51(-19.64%) |
Aug 07, 2024 | 56.79 | 57.00 | 53.29 | 53.50 | 413,106 | -1.76(-3.18%) |
Aug 06, 2024 | 54.60 | 56.40 | 52.45 | 55.26 | 324,714 | +1.53(+2.85%) |
Aug 05, 2024 | 51.24 | 55.29 | 50.51 | 53.73 | 235,291 | -2.68(-4.75%) |
Aug 02, 2024 | 54.09 | 57.99 | 53.42 | 56.41 | 330,055 | -1.33(-2.30%) |