Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 36.47 | 37.03 | 36.12 | 36.77 | 824,415 | -0.10(-0.27%) |
Oct 15, 2024 | 37.11 | 37.88 | 36.55 | 36.87 | 449,798 | +0.16(+0.44%) |
Oct 14, 2024 | 36.13 | 37.25 | 36.08 | 36.71 | 295,337 | +0.75(+2.09%) |
Oct 11, 2024 | 35.45 | 36.23 | 35.07 | 35.96 | 346,750 | +0.53(+1.50%) |
Oct 10, 2024 | 34.98 | 35.88 | 34.76 | 35.43 | 402,681 | +0.09(+0.25%) |
Oct 09, 2024 | 36.03 | 36.68 | 34.45 | 35.34 | 762,748 | -1.14(-3.12%) |
Oct 08, 2024 | 36.35 | 36.64 | 35.84 | 36.48 | 367,020 | +0.56(+1.56%) |
Oct 07, 2024 | 37.99 | 38.34 | 35.79 | 35.92 | 496,657 | -1.80(-4.77%) |
Oct 04, 2024 | 38.19 | 38.25 | 37.08 | 37.72 | 300,302 | +0.49(+1.32%) |
Oct 03, 2024 | 36.55 | 37.57 | 36.39 | 37.23 | 326,055 | -0.03(-0.08%) |
Oct 02, 2024 | 37.51 | 37.99 | 36.75 | 37.26 | 428,682 | -0.51(-1.35%) |
Oct 01, 2024 | 38.11 | 38.72 | 36.69 | 37.77 | 604,764 | +0.50(+1.34%) |
Sep 30, 2024 | 36.22 | 37.36 | 36.17 | 37.27 | 356,569 | +0.87(+2.39%) |
Sep 27, 2024 | 35.92 | 37.19 | 35.85 | 36.40 | 727,687 | +0.48(+1.34%) |
Sep 26, 2024 | 36.38 | 36.50 | 35.73 | 35.92 | 420,697 | +0.55(+1.55%) |
Sep 25, 2024 | 35.46 | 35.95 | 35.31 | 35.37 | 429,514 | -0.37(-1.04%) |
Sep 24, 2024 | 36.12 | 36.16 | 35.05 | 35.74 | 355,846 | +0.21(+0.59%) |
Sep 23, 2024 | 36.71 | 37.14 | 35.49 | 35.53 | 526,654 | -0.80(-2.21%) |
Sep 20, 2024 | 36.27 | 36.39 | 35.66 | 36.34 | 301,764 | +0.59(+1.64%) |
Sep 19, 2024 | 36.42 | 36.44 | 35.41 | 35.75 | 674,730 | +1.00(+2.89%) |
Sep 18, 2024 | 34.70 | 35.03 | 34.23 | 34.75 | 649,128 | +0.23(+0.66%) |
Sep 17, 2024 | 34.50 | 35.05 | 34.14 | 34.52 | 500,280 | +0.51(+1.49%) |
Sep 16, 2024 | 33.71 | 34.07 | 33.39 | 34.01 | 621,910 | +0.26(+0.77%) |
Sep 13, 2024 | 32.92 | 34.14 | 32.83 | 33.75 | 816,823 | +1.10(+3.38%) |
Sep 12, 2024 | 32.27 | 32.65 | 31.80 | 32.65 | 851,551 | +1.46(+4.68%) |
Sep 11, 2024 | 30.61 | 31.31 | 29.72 | 31.19 | 740,997 | +1.00(+3.32%) |
Sep 10, 2024 | 30.94 | 31.18 | 30.04 | 30.19 | 525,567 | -0.01(-0.03%) |
Sep 09, 2024 | 31.66 | 32.14 | 29.61 | 30.20 | 555,713 | -0.83(-2.69%) |
Sep 06, 2024 | 33.84 | 33.92 | 30.92 | 31.03 | 402,694 | -2.77(-8.20%) |
Sep 05, 2024 | 33.35 | 34.72 | 33.31 | 33.80 | 191,854 | +0.35(+1.04%) |
Sep 04, 2024 | 33.53 | 34.54 | 33.26 | 33.46 | 182,204 | -0.39(-1.14%) |
Sep 03, 2024 | 35.83 | 35.83 | 33.49 | 33.84 | 358,336 | -2.67(-7.32%) |
Aug 30, 2024 | 36.26 | 36.64 | 35.82 | 36.52 | 149,565 | +0.64(+1.77%) |
Aug 29, 2024 | 37.05 | 37.74 | 35.22 | 35.88 | 359,840 | -0.50(-1.37%) |
Aug 28, 2024 | 37.40 | 37.60 | 35.79 | 36.38 | 269,673 | -0.84(-2.27%) |
Aug 27, 2024 | 37.73 | 38.01 | 37.13 | 37.22 | 214,732 | -0.69(-1.81%) |
Aug 26, 2024 | 38.03 | 38.50 | 37.14 | 37.91 | 316,674 | +0.23(+0.61%) |
Aug 23, 2024 | 37.23 | 37.89 | 36.90 | 37.68 | 336,355 | +0.77(+2.10%) |
Aug 22, 2024 | 38.49 | 38.64 | 36.71 | 36.90 | 461,255 | -0.94(-2.49%) |
Aug 21, 2024 | 37.54 | 38.29 | 37.30 | 37.85 | 632,292 | -0.64(-1.65%) |
Aug 20, 2024 | 38.38 | 39.14 | 38.36 | 38.48 | 518,377 | +0.21(+0.55%) |
Aug 19, 2024 | 37.64 | 38.27 | 37.23 | 38.27 | 779,964 | +1.68(+4.59%) |
Aug 16, 2024 | 35.90 | 37.50 | 35.90 | 36.59 | 679,381 | +0.72(+1.99%) |
Aug 15, 2024 | 35.66 | 36.02 | 35.16 | 35.88 | 779,041 | +0.43(+1.20%) |
Aug 14, 2024 | 36.39 | 36.74 | 34.30 | 35.45 | 759,077 | -1.78(-4.78%) |
Aug 13, 2024 | 36.89 | 37.45 | 36.69 | 37.23 | 313,321 | +0.85(+2.35%) |
Aug 12, 2024 | 37.38 | 37.55 | 36.23 | 36.38 | 174,583 | -0.61(-1.64%) |
Aug 09, 2024 | 35.36 | 37.07 | 34.97 | 36.98 | 221,980 | +0.64(+1.75%) |
Aug 08, 2024 | 35.82 | 36.98 | 35.53 | 36.35 | 198,065 | +1.36(+3.89%) |
Aug 07, 2024 | 35.96 | 36.72 | 34.80 | 34.99 | 206,663 | +0.28(+0.80%) |
Aug 06, 2024 | 34.98 | 35.66 | 33.88 | 34.71 | 285,804 | -0.43(-1.22%) |
Aug 05, 2024 | 33.28 | 37.46 | 33.13 | 35.13 | 460,431 | -3.42(-8.86%) |
Aug 02, 2024 | 38.42 | 39.44 | 37.64 | 38.55 | 267,445 | -1.98(-4.88%) |