Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 33.36 | 33.54 | 32.84 | 33.05 | 679,081 | -0.34(-1.02%) |
Sep 27, 2024 | 33.89 | 34.18 | 33.37 | 33.39 | 639,247 | +0.05(+0.15%) |
Sep 26, 2024 | 32.95 | 33.75 | 32.57 | 33.34 | 567,077 | +1.07(+3.32%) |
Sep 25, 2024 | 32.41 | 32.46 | 32.01 | 32.27 | 650,357 | -0.13(-0.40%) |
Sep 24, 2024 | 32.48 | 32.85 | 32.29 | 32.40 | 598,646 | +0.20(+0.62%) |
Sep 23, 2024 | 33.04 | 33.47 | 32.20 | 32.20 | 729,802 | -1.27(-3.79%) |
Sep 20, 2024 | 33.25 | 34.11 | 33.03 | 33.47 | 2,899,532 | -0.04(-0.12%) |
Sep 19, 2024 | 33.69 | 34.28 | 33.50 | 33.51 | 679,612 | +0.55(+1.67%) |
Sep 18, 2024 | 32.76 | 34.53 | 32.76 | 32.96 | 780,501 | +0.09(+0.27%) |
Sep 17, 2024 | 32.62 | 34.16 | 32.62 | 32.87 | 890,127 | +0.60(+1.86%) |
Sep 16, 2024 | 31.77 | 33.11 | 31.66 | 32.27 | 880,106 | +0.47(+1.48%) |
Sep 13, 2024 | 30.51 | 32.68 | 30.01 | 31.80 | 1,456,547 | +1.57(+5.19%) |
Sep 12, 2024 | 29.89 | 32.92 | 29.32 | 30.23 | 2,985,584 | -7.02(-18.85%) |
Sep 11, 2024 | 36.77 | 37.70 | 35.96 | 37.25 | 976,270 | +0.20(+0.54%) |
Sep 10, 2024 | 37.88 | 37.88 | 36.85 | 37.05 | 571,398 | -0.67(-1.78%) |
Sep 09, 2024 | 38.67 | 38.93 | 37.69 | 37.72 | 593,168 | -1.09(-2.81%) |
Sep 06, 2024 | 39.16 | 39.76 | 38.66 | 38.81 | 705,500 | -0.73(-1.85%) |
Sep 05, 2024 | 39.94 | 40.71 | 39.42 | 39.54 | 477,681 | -0.22(-0.55%) |
Sep 04, 2024 | 39.43 | 40.24 | 39.16 | 39.76 | 592,572 | -0.17(-0.43%) |
Sep 03, 2024 | 40.28 | 40.66 | 39.45 | 39.93 | 803,868 | -2.20(-5.22%) |
Aug 30, 2024 | 42.99 | 42.99 | 41.13 | 42.13 | 435,695 | -0.60(-1.40%) |
Aug 29, 2024 | 42.67 | 43.34 | 41.95 | 42.73 | 251,757 | +0.49(+1.16%) |
Aug 28, 2024 | 43.28 | 43.48 | 42.06 | 42.24 | 342,458 | -1.59(-3.63%) |
Aug 27, 2024 | 43.45 | 44.29 | 43.22 | 43.83 | 312,840 | +0.23(+0.53%) |
Aug 26, 2024 | 44.14 | 44.33 | 43.27 | 43.60 | 401,832 | -0.37(-0.84%) |
Aug 23, 2024 | 42.59 | 44.51 | 42.20 | 43.97 | 528,693 | +1.77(+4.19%) |
Aug 22, 2024 | 42.31 | 42.42 | 41.57 | 42.20 | 368,839 | -0.32(-0.75%) |
Aug 21, 2024 | 42.23 | 42.64 | 41.70 | 42.52 | 417,231 | +0.98(+2.36%) |
Aug 20, 2024 | 42.25 | 42.25 | 40.91 | 41.54 | 380,145 | -0.84(-1.98%) |
Aug 19, 2024 | 41.78 | 43.00 | 41.73 | 42.38 | 543,846 | +0.53(+1.27%) |
Aug 16, 2024 | 40.62 | 42.53 | 40.62 | 41.85 | 601,251 | +1.00(+2.45%) |
Aug 15, 2024 | 38.59 | 41.46 | 38.45 | 40.85 | 748,975 | +3.69(+9.93%) |
Aug 14, 2024 | 36.91 | 37.66 | 36.77 | 37.16 | 425,292 | +0.52(+1.42%) |
Aug 13, 2024 | 37.28 | 37.45 | 36.42 | 36.64 | 593,190 | -0.25(-0.68%) |
Aug 12, 2024 | 36.51 | 37.21 | 36.17 | 36.89 | 402,116 | +0.39(+1.07%) |
Aug 09, 2024 | 35.26 | 36.59 | 35.07 | 36.50 | 549,610 | +1.14(+3.22%) |
Aug 08, 2024 | 35.65 | 36.02 | 34.95 | 35.36 | 319,422 | +0.53(+1.52%) |
Aug 07, 2024 | 36.06 | 36.22 | 34.72 | 34.83 | 324,390 | -0.60(-1.69%) |
Aug 06, 2024 | 34.95 | 35.80 | 34.13 | 35.43 | 418,794 | +0.52(+1.49%) |
Aug 05, 2024 | 33.72 | 35.08 | 33.12 | 34.91 | 565,415 | -0.48(-1.36%) |
Aug 02, 2024 | 35.59 | 35.59 | 34.65 | 35.39 | 560,584 | -1.95(-5.22%) |