Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 35.25 | 35.49 | 34.84 | 34.99 | 1,079,816 | -0.61(-1.71%) |
Oct 02, 2024 | 36.43 | 36.52 | 35.57 | 35.60 | 914,786 | -0.92(-2.52%) |
Oct 01, 2024 | 36.27 | 36.57 | 35.92 | 36.52 | 1,691,032 | +0.22(+0.61%) |
Sep 30, 2024 | 36.63 | 36.72 | 35.95 | 36.30 | 1,124,760 | -0.37(-1.01%) |
Sep 27, 2024 | 36.97 | 37.47 | 36.49 | 36.67 | 1,157,600 | +0.06(+0.16%) |
Sep 26, 2024 | 35.55 | 36.62 | 35.55 | 36.61 | 1,511,935 | +1.46(+4.15%) |
Sep 25, 2024 | 35.67 | 35.78 | 35.12 | 35.15 | 1,138,008 | -0.46(-1.29%) |
Sep 24, 2024 | 35.63 | 35.66 | 35.17 | 35.61 | 2,374,375 | +0.20(+0.56%) |
Sep 23, 2024 | 35.10 | 35.53 | 34.90 | 35.41 | 1,561,764 | +0.32(+0.91%) |
Sep 20, 2024 | 35.64 | 35.64 | 34.93 | 35.09 | 5,922,374 | -0.51(-1.43%) |
Sep 19, 2024 | 35.12 | 35.85 | 35.12 | 35.60 | 2,058,647 | +0.80(+2.30%) |
Sep 18, 2024 | 34.76 | 35.26 | 34.36 | 34.80 | 1,495,718 | +0.21(+0.61%) |
Sep 17, 2024 | 34.06 | 34.81 | 33.94 | 34.59 | 2,782,167 | +0.65(+1.92%) |
Sep 16, 2024 | 33.34 | 34.13 | 33.34 | 33.94 | 1,158,143 | +0.68(+2.04%) |
Sep 13, 2024 | 33.00 | 33.39 | 32.90 | 33.26 | 1,991,066 | +0.26(+0.79%) |
Sep 12, 2024 | 33.04 | 33.28 | 32.62 | 33.00 | 1,560,641 | +0.28(+0.85%) |
Sep 11, 2024 | 32.77 | 32.85 | 32.05 | 32.72 | 1,781,954 | -0.11(-0.33%) |
Sep 10, 2024 | 33.15 | 33.22 | 32.56 | 32.83 | 1,137,013 | -0.28(-0.84%) |
Sep 09, 2024 | 33.59 | 33.63 | 33.07 | 33.11 | 1,465,497 | -0.47(-1.39%) |
Sep 06, 2024 | 33.86 | 34.37 | 33.46 | 33.58 | 1,641,056 | -0.47(-1.37%) |
Sep 05, 2024 | 34.31 | 34.74 | 33.91 | 34.04 | 946,303 | -0.07(-0.20%) |
Sep 04, 2024 | 34.63 | 35.12 | 33.85 | 34.11 | 1,771,269 | -0.81(-2.31%) |
Sep 03, 2024 | 34.40 | 34.93 | 34.03 | 34.92 | 1,977,857 | +0.18(+0.51%) |
Aug 30, 2024 | 34.38 | 34.92 | 34.31 | 34.74 | 1,123,092 | +0.36(+1.04%) |
Aug 29, 2024 | 34.48 | 34.55 | 33.97 | 34.38 | 1,107,471 | +0.16(+0.46%) |
Aug 28, 2024 | 34.38 | 34.63 | 33.89 | 34.22 | 1,086,857 | -0.20(-0.58%) |
Aug 27, 2024 | 34.65 | 34.82 | 34.31 | 34.42 | 1,351,762 | -0.32(-0.92%) |
Aug 26, 2024 | 34.79 | 34.87 | 34.58 | 34.74 | 1,105,086 | +0.07(+0.20%) |
Aug 23, 2024 | 34.59 | 35.05 | 34.45 | 34.67 | 1,024,190 | +0.30(+0.87%) |
Aug 22, 2024 | 33.95 | 34.53 | 33.87 | 34.37 | 952,511 | +0.36(+1.05%) |
Aug 21, 2024 | 33.60 | 34.02 | 33.37 | 34.01 | 1,196,969 | +0.59(+1.75%) |
Aug 20, 2024 | 33.40 | 33.87 | 33.20 | 33.43 | 1,499,728 | -0.12(-0.36%) |
Aug 19, 2024 | 33.08 | 33.56 | 32.96 | 33.55 | 1,126,383 | +0.60(+1.81%) |
Aug 16, 2024 | 32.24 | 32.97 | 32.13 | 32.95 | 1,921,179 | +0.53(+1.62%) |
Aug 15, 2024 | 32.50 | 32.87 | 32.11 | 32.42 | 2,336,048 | +0.17(+0.52%) |
Aug 14, 2024 | 32.09 | 32.63 | 32.03 | 32.25 | 1,664,745 | -0.24(-0.73%) |
Aug 13, 2024 | 32.30 | 32.77 | 32.06 | 32.49 | 3,089,450 | +0.42(+1.30%) |
Aug 12, 2024 | 33.06 | 33.61 | 31.87 | 32.08 | 3,694,506 | -0.84(-2.57%) |
Aug 09, 2024 | 33.88 | 34.42 | 31.90 | 32.92 | 5,773,357 | -2.43(-6.86%) |
Aug 08, 2024 | 36.87 | 38.45 | 35.19 | 35.35 | 3,720,216 | +1.17(+3.43%) |
Aug 07, 2024 | 34.93 | 35.21 | 33.86 | 34.17 | 2,226,776 | -0.46(-1.32%) |
Aug 06, 2024 | 34.62 | 35.31 | 34.44 | 34.63 | 1,407,828 | +0.02(+0.06%) |
Aug 05, 2024 | 34.84 | 34.90 | 34.16 | 34.61 | 1,125,477 | -1.52(-4.21%) |
Aug 02, 2024 | 36.55 | 36.62 | 35.30 | 36.13 | 1,106,733 | -1.07(-2.89%) |