Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 37.61 | 38.41 | 37.43 | 37.46 | 171,826 | -0.43(-1.13%) |
Oct 01, 2024 | 38.97 | 38.97 | 37.80 | 37.89 | 250,822 | -1.11(-2.85%) |
Sep 30, 2024 | 39.28 | 40.33 | 38.92 | 39.00 | 348,731 | -1.42(-3.51%) |
Sep 27, 2024 | 41.44 | 41.44 | 40.22 | 40.42 | 220,997 | -0.03(-0.07%) |
Sep 26, 2024 | 40.09 | 40.84 | 39.75 | 40.45 | 386,897 | +1.36(+3.48%) |
Sep 25, 2024 | 40.18 | 40.27 | 39.08 | 39.09 | 173,395 | -1.16(-2.88%) |
Sep 24, 2024 | 39.82 | 40.54 | 39.68 | 40.25 | 170,185 | +0.88(+2.24%) |
Sep 23, 2024 | 40.30 | 40.31 | 39.35 | 39.37 | 208,824 | -0.67(-1.67%) |
Sep 20, 2024 | 41.15 | 41.26 | 40.03 | 40.04 | 926,671 | -1.23(-2.98%) |
Sep 19, 2024 | 40.83 | 41.49 | 40.33 | 41.27 | 286,943 | +1.92(+4.88%) |
Sep 18, 2024 | 38.97 | 40.94 | 38.67 | 39.35 | 296,095 | +0.53(+1.37%) |
Sep 17, 2024 | 38.42 | 39.73 | 37.96 | 38.82 | 282,802 | +1.11(+2.94%) |
Sep 16, 2024 | 38.96 | 39.02 | 37.51 | 37.71 | 382,589 | -0.85(-2.20%) |
Sep 13, 2024 | 36.40 | 38.73 | 36.27 | 38.56 | 321,320 | +2.95(+8.28%) |
Sep 12, 2024 | 33.70 | 35.64 | 33.32 | 35.61 | 273,722 | +2.08(+6.20%) |
Sep 11, 2024 | 32.86 | 33.78 | 32.21 | 33.53 | 282,296 | +0.62(+1.88%) |
Sep 10, 2024 | 33.85 | 34.26 | 32.90 | 32.91 | 291,681 | -0.93(-2.75%) |
Sep 09, 2024 | 35.37 | 35.37 | 33.80 | 33.84 | 339,647 | -1.52(-4.30%) |
Sep 06, 2024 | 36.49 | 36.90 | 35.12 | 35.36 | 230,822 | -1.21(-3.31%) |
Sep 05, 2024 | 37.78 | 37.78 | 36.54 | 36.57 | 179,906 | -0.83(-2.22%) |
Sep 04, 2024 | 38.10 | 38.38 | 37.01 | 37.40 | 193,716 | -0.71(-1.86%) |
Sep 03, 2024 | 38.79 | 39.13 | 38.01 | 38.11 | 290,571 | -1.42(-3.59%) |
Aug 30, 2024 | 39.83 | 40.16 | 39.40 | 39.53 | 220,060 | +0.06(+0.15%) |
Aug 29, 2024 | 39.20 | 40.20 | 38.37 | 39.47 | 159,838 | +0.76(+1.96%) |
Aug 28, 2024 | 38.57 | 39.02 | 38.39 | 38.71 | 250,935 | +0.11(+0.28%) |
Aug 27, 2024 | 38.54 | 38.72 | 37.81 | 38.60 | 115,874 | -0.10(-0.26%) |
Aug 26, 2024 | 39.15 | 39.84 | 38.62 | 38.70 | 213,190 | +0.26(+0.68%) |
Aug 23, 2024 | 36.97 | 38.55 | 36.75 | 38.44 | 187,026 | +1.94(+5.32%) |
Aug 22, 2024 | 37.19 | 37.30 | 36.40 | 36.50 | 262,282 | -0.55(-1.48%) |
Aug 21, 2024 | 36.87 | 37.33 | 36.47 | 37.05 | 160,096 | +0.72(+1.98%) |
Aug 20, 2024 | 36.51 | 36.89 | 36.18 | 36.33 | 235,922 | -0.44(-1.20%) |
Aug 19, 2024 | 35.93 | 36.88 | 35.93 | 36.77 | 216,247 | +0.80(+2.22%) |
Aug 16, 2024 | 35.26 | 36.11 | 34.98 | 35.97 | 229,844 | +0.52(+1.47%) |
Aug 15, 2024 | 36.09 | 36.24 | 35.39 | 35.45 | 232,887 | +0.49(+1.40%) |
Aug 14, 2024 | 35.95 | 35.95 | 34.18 | 34.96 | 291,267 | -0.76(-2.13%) |
Aug 13, 2024 | 34.98 | 35.98 | 34.53 | 35.72 | 362,086 | +1.15(+3.33%) |
Aug 12, 2024 | 35.62 | 35.85 | 33.49 | 34.57 | 289,360 | -1.04(-2.92%) |
Aug 09, 2024 | 36.11 | 36.34 | 35.31 | 35.61 | 204,925 | -0.53(-1.47%) |
Aug 08, 2024 | 35.27 | 36.42 | 34.54 | 36.14 | 295,017 | +1.30(+3.73%) |
Aug 07, 2024 | 35.88 | 37.15 | 34.73 | 34.84 | 355,798 | +0.15(+0.43%) |
Aug 06, 2024 | 35.63 | 36.55 | 34.65 | 34.69 | 505,965 | -0.72(-2.03%) |
Aug 05, 2024 | 38.34 | 38.34 | 34.37 | 35.41 | 981,719 | -5.79(-14.05%) |
Aug 02, 2024 | 40.52 | 41.91 | 39.66 | 41.20 | 375,493 | -1.44(-3.38%) |