Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 45.37 | 46.03 | 44.33 | 44.72 | 492,743 | -1.30(-2.82%) |
Oct 02, 2024 | 44.45 | 46.10 | 44.39 | 46.02 | 647,429 | +2.15(+4.90%) |
Oct 01, 2024 | 44.91 | 45.08 | 43.28 | 43.87 | 426,288 | -1.26(-2.79%) |
Sep 30, 2024 | 44.30 | 45.37 | 44.30 | 45.13 | 739,319 | +0.36(+0.80%) |
Sep 27, 2024 | 45.00 | 45.35 | 44.40 | 44.77 | 384,531 | +0.12(+0.27%) |
Sep 26, 2024 | 43.50 | 44.80 | 43.17 | 44.65 | 510,155 | +2.61(+6.21%) |
Sep 25, 2024 | 42.16 | 42.44 | 41.83 | 42.04 | 493,264 | -0.12(-0.28%) |
Sep 24, 2024 | 41.96 | 42.62 | 41.26 | 42.16 | 488,002 | +0.50(+1.20%) |
Sep 23, 2024 | 41.93 | 42.04 | 41.27 | 41.66 | 326,620 | +0.10(+0.24%) |
Sep 20, 2024 | 42.19 | 42.19 | 41.23 | 41.56 | 1,391,105 | -1.08(-2.53%) |
Sep 19, 2024 | 42.20 | 42.84 | 41.65 | 42.64 | 513,783 | +1.93(+4.74%) |
Sep 18, 2024 | 41.03 | 41.90 | 40.55 | 40.71 | 641,967 | -0.08(-0.20%) |
Sep 17, 2024 | 40.81 | 41.54 | 40.34 | 40.79 | 375,617 | +0.62(+1.54%) |
Sep 16, 2024 | 39.76 | 40.18 | 38.90 | 40.17 | 526,476 | +0.09(+0.22%) |
Sep 13, 2024 | 39.59 | 40.13 | 39.47 | 40.08 | 528,793 | +0.96(+2.44%) |
Sep 12, 2024 | 39.37 | 39.68 | 38.62 | 39.13 | 361,172 | -0.28(-0.71%) |
Sep 11, 2024 | 38.96 | 39.51 | 38.13 | 39.41 | 408,008 | +0.58(+1.49%) |
Sep 10, 2024 | 38.44 | 38.87 | 38.12 | 38.83 | 444,743 | +0.29(+0.75%) |
Sep 09, 2024 | 38.56 | 38.92 | 38.04 | 38.54 | 582,324 | +0.16(+0.42%) |
Sep 06, 2024 | 39.39 | 39.39 | 38.01 | 38.38 | 537,881 | -1.19(-3.02%) |
Sep 05, 2024 | 39.98 | 40.51 | 39.37 | 39.58 | 685,811 | -0.56(-1.39%) |
Sep 04, 2024 | 39.98 | 40.81 | 39.71 | 40.13 | 475,993 | -0.19(-0.47%) |
Sep 03, 2024 | 42.64 | 42.67 | 39.88 | 40.32 | 578,140 | -3.27(-7.51%) |
Aug 30, 2024 | 43.57 | 44.03 | 43.09 | 43.60 | 616,151 | +0.64(+1.48%) |
Aug 29, 2024 | 42.40 | 43.79 | 42.21 | 42.96 | 327,172 | +0.94(+2.23%) |
Aug 28, 2024 | 42.78 | 43.10 | 41.68 | 42.02 | 360,820 | -0.76(-1.77%) |
Aug 27, 2024 | 42.55 | 42.91 | 42.10 | 42.78 | 263,427 | +0.07(+0.16%) |
Aug 26, 2024 | 43.40 | 43.40 | 42.45 | 42.71 | 352,651 | -0.65(-1.49%) |
Aug 23, 2024 | 42.68 | 44.34 | 42.60 | 43.36 | 683,705 | +1.31(+3.12%) |
Aug 22, 2024 | 43.63 | 43.75 | 41.98 | 42.04 | 302,546 | -1.52(-3.49%) |
Aug 21, 2024 | 43.21 | 43.63 | 42.91 | 43.57 | 437,821 | +0.81(+1.89%) |
Aug 20, 2024 | 43.40 | 43.51 | 42.71 | 42.76 | 341,083 | -0.97(-2.21%) |
Aug 19, 2024 | 43.19 | 43.74 | 42.69 | 43.73 | 283,676 | +0.50(+1.15%) |
Aug 16, 2024 | 42.57 | 43.50 | 42.45 | 43.23 | 319,907 | +0.41(+0.95%) |
Aug 15, 2024 | 41.92 | 43.11 | 41.80 | 42.82 | 521,777 | +2.01(+4.93%) |
Aug 14, 2024 | 41.64 | 41.92 | 40.59 | 40.81 | 381,070 | -0.52(-1.25%) |
Aug 13, 2024 | 41.35 | 41.67 | 40.91 | 41.33 | 470,961 | +0.40(+0.97%) |
Aug 12, 2024 | 40.24 | 42.50 | 40.24 | 40.93 | 716,506 | +0.67(+1.66%) |
Aug 09, 2024 | 40.15 | 41.02 | 39.89 | 40.26 | 615,947 | -0.40(-0.98%) |
Aug 08, 2024 | 42.22 | 43.34 | 38.34 | 40.66 | 1,743,695 | +1.24(+3.16%) |
Aug 07, 2024 | 42.07 | 42.13 | 39.33 | 39.42 | 734,272 | -1.46(-3.58%) |
Aug 06, 2024 | 41.08 | 41.47 | 40.17 | 40.88 | 752,376 | +0.08(+0.20%) |
Aug 05, 2024 | 39.61 | 41.40 | 38.81 | 40.80 | 1,089,988 | +0.28(+0.69%) |
Aug 02, 2024 | 41.98 | 42.36 | 40.18 | 40.52 | 1,235,660 | -3.39(-7.73%) |