Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 45.10 | 45.38 | 44.00 | 44.02 | 237,870 | -0.58(-1.30%) |
Oct 03, 2024 | 44.27 | 44.61 | 43.93 | 44.60 | 232,463 | -0.08(-0.18%) |
Oct 02, 2024 | 44.32 | 44.98 | 43.92 | 44.68 | 253,240 | +0.25(+0.56%) |
Oct 01, 2024 | 44.34 | 44.53 | 43.20 | 44.43 | 293,836 | +0.27(+0.61%) |
Sep 30, 2024 | 45.03 | 45.03 | 43.90 | 44.16 | 155,165 | -0.83(-1.84%) |
Sep 27, 2024 | 45.28 | 46.31 | 44.77 | 44.99 | 262,232 | +0.26(+0.58%) |
Sep 26, 2024 | 44.05 | 45.06 | 43.85 | 44.73 | 206,938 | +1.19(+2.73%) |
Sep 25, 2024 | 42.87 | 43.63 | 42.81 | 43.54 | 223,162 | +0.59(+1.37%) |
Sep 24, 2024 | 42.87 | 43.61 | 42.39 | 42.95 | 265,498 | +0.08(+0.19%) |
Sep 23, 2024 | 43.05 | 43.41 | 42.50 | 42.87 | 291,673 | -0.18(-0.42%) |
Sep 20, 2024 | 43.30 | 44.92 | 42.94 | 43.05 | 720,353 | -0.38(-0.87%) |
Sep 19, 2024 | 44.38 | 44.65 | 42.99 | 43.43 | 526,055 | +0.17(+0.39%) |
Sep 18, 2024 | 44.18 | 45.14 | 43.15 | 43.26 | 594,502 | -1.17(-2.63%) |
Sep 17, 2024 | 45.04 | 45.50 | 43.85 | 44.43 | 320,898 | -0.38(-0.85%) |
Sep 16, 2024 | 46.92 | 47.39 | 43.91 | 44.81 | 549,886 | -2.11(-4.50%) |
Sep 13, 2024 | 46.45 | 47.38 | 46.16 | 46.92 | 339,846 | +1.03(+2.24%) |
Sep 12, 2024 | 44.40 | 46.80 | 44.40 | 45.89 | 525,619 | +1.76(+3.99%) |
Sep 11, 2024 | 43.50 | 44.18 | 41.91 | 44.13 | 420,800 | +0.38(+0.87%) |
Sep 10, 2024 | 43.73 | 43.94 | 43.11 | 43.75 | 262,926 | +0.11(+0.25%) |
Sep 09, 2024 | 44.14 | 44.30 | 43.19 | 43.64 | 314,328 | -0.22(-0.50%) |
Sep 06, 2024 | 43.56 | 43.94 | 42.93 | 43.86 | 697,353 | +0.33(+0.76%) |
Sep 05, 2024 | 40.85 | 43.66 | 40.54 | 43.53 | 721,063 | +3.21(+7.96%) |
Sep 04, 2024 | 39.87 | 40.52 | 39.51 | 40.32 | 372,760 | +0.39(+0.98%) |
Sep 03, 2024 | 38.80 | 41.20 | 38.50 | 39.93 | 821,461 | +0.96(+2.46%) |
Aug 30, 2024 | 37.55 | 39.25 | 35.00 | 38.97 | 1,012,890 | +3.26(+9.13%) |
Aug 29, 2024 | 36.48 | 36.48 | 35.68 | 35.71 | 369,568 | -0.27(-0.75%) |
Aug 28, 2024 | 36.13 | 36.64 | 35.81 | 35.98 | 237,823 | -0.65(-1.77%) |
Aug 27, 2024 | 36.74 | 36.77 | 35.87 | 36.63 | 263,962 | -0.14(-0.38%) |
Aug 26, 2024 | 38.00 | 38.30 | 36.61 | 36.77 | 595,408 | -0.79(-2.10%) |
Aug 23, 2024 | 36.45 | 37.64 | 36.28 | 37.56 | 329,627 | +1.35(+3.73%) |
Aug 22, 2024 | 36.76 | 37.11 | 35.76 | 36.21 | 497,394 | -0.92(-2.48%) |
Aug 21, 2024 | 36.67 | 37.40 | 36.13 | 37.13 | 284,681 | +0.90(+2.48%) |
Aug 20, 2024 | 36.39 | 36.75 | 36.06 | 36.23 | 210,868 | +0.08(+0.22%) |
Aug 19, 2024 | 35.90 | 36.37 | 35.79 | 36.15 | 266,532 | +0.45(+1.26%) |
Aug 16, 2024 | 34.57 | 35.93 | 34.52 | 35.70 | 319,022 | +1.26(+3.66%) |
Aug 15, 2024 | 34.81 | 34.99 | 34.41 | 34.44 | 127,616 | +0.30(+0.88%) |
Aug 14, 2024 | 35.14 | 35.14 | 33.76 | 34.14 | 163,561 | -0.74(-2.12%) |
Aug 13, 2024 | 34.57 | 35.35 | 34.36 | 34.88 | 290,499 | +0.26(+0.75%) |
Aug 12, 2024 | 34.14 | 35.12 | 34.14 | 34.62 | 245,367 | +0.84(+2.49%) |
Aug 09, 2024 | 34.94 | 34.94 | 33.70 | 33.78 | 246,873 | -1.02(-2.93%) |
Aug 08, 2024 | 34.81 | 35.01 | 34.31 | 34.80 | 170,463 | +0.66(+1.93%) |
Aug 07, 2024 | 35.24 | 35.61 | 33.91 | 34.14 | 209,004 | -0.62(-1.78%) |
Aug 06, 2024 | 34.70 | 35.37 | 34.24 | 34.76 | 208,677 | +0.25(+0.72%) |
Aug 05, 2024 | 32.71 | 34.63 | 31.75 | 34.51 | 535,502 | -0.78(-2.21%) |
Aug 02, 2024 | 35.96 | 35.96 | 34.69 | 35.29 | 401,739 | -1.26(-3.45%) |