Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 36.91 | 37.33 | 36.04 | 36.34 | 125,240 | +0.62(+1.74%) |
Oct 03, 2024 | 36.04 | 36.81 | 35.41 | 35.72 | 120,416 | -0.72(-1.98%) |
Oct 02, 2024 | 35.40 | 36.91 | 35.35 | 36.44 | 146,982 | +0.70(+1.96%) |
Oct 01, 2024 | 37.01 | 37.28 | 35.00 | 35.74 | 187,936 | -1.38(-3.72%) |
Sep 30, 2024 | 36.76 | 37.87 | 36.19 | 37.12 | 158,513 | -0.20(-0.54%) |
Sep 27, 2024 | 38.36 | 38.42 | 36.75 | 37.32 | 152,110 | -0.48(-1.27%) |
Sep 26, 2024 | 37.59 | 38.09 | 36.03 | 37.80 | 244,012 | +1.94(+5.41%) |
Sep 25, 2024 | 35.38 | 36.61 | 35.38 | 35.86 | 235,094 | +0.80(+2.28%) |
Sep 24, 2024 | 35.15 | 35.81 | 34.53 | 35.06 | 203,760 | +0.45(+1.30%) |
Sep 23, 2024 | 35.06 | 35.47 | 34.07 | 34.61 | 189,925 | -0.20(-0.57%) |
Sep 20, 2024 | 35.42 | 35.95 | 34.79 | 34.81 | 755,324 | -1.27(-3.52%) |
Sep 19, 2024 | 36.01 | 36.54 | 35.29 | 36.08 | 151,159 | +1.82(+5.31%) |
Sep 18, 2024 | 35.27 | 36.22 | 34.26 | 34.26 | 210,357 | -0.66(-1.89%) |
Sep 17, 2024 | 36.13 | 36.69 | 34.59 | 34.92 | 297,631 | -0.57(-1.61%) |
Sep 16, 2024 | 36.84 | 36.84 | 35.03 | 35.49 | 205,485 | -1.92(-5.13%) |
Sep 13, 2024 | 35.81 | 37.50 | 35.72 | 37.41 | 247,703 | +2.35(+6.70%) |
Sep 12, 2024 | 34.72 | 35.55 | 33.72 | 35.06 | 259,876 | +0.67(+1.95%) |
Sep 11, 2024 | 32.71 | 34.57 | 31.90 | 34.39 | 287,506 | +1.78(+5.46%) |
Sep 10, 2024 | 32.76 | 32.80 | 31.73 | 32.61 | 211,327 | -0.20(-0.61%) |
Sep 09, 2024 | 32.47 | 33.50 | 32.17 | 32.81 | 228,403 | +0.71(+2.21%) |
Sep 06, 2024 | 33.95 | 34.05 | 32.01 | 32.10 | 330,200 | -2.42(-7.01%) |
Sep 05, 2024 | 35.54 | 35.91 | 34.27 | 34.52 | 269,759 | -1.39(-3.87%) |
Sep 04, 2024 | 35.80 | 37.48 | 34.34 | 35.91 | 1,012,412 | -0.63(-1.72%) |
Sep 03, 2024 | 40.50 | 41.02 | 36.34 | 36.54 | 525,596 | -5.27(-12.60%) |
Aug 30, 2024 | 41.52 | 43.87 | 41.32 | 41.81 | 358,123 | +0.58(+1.41%) |
Aug 29, 2024 | 41.56 | 43.45 | 40.64 | 41.23 | 392,156 | -0.68(-1.62%) |
Aug 28, 2024 | 38.19 | 42.28 | 37.50 | 41.91 | 1,074,073 | +4.25(+11.29%) |
Aug 27, 2024 | 37.44 | 38.42 | 36.77 | 37.66 | 142,280 | -0.26(-0.69%) |
Aug 26, 2024 | 38.25 | 38.55 | 37.26 | 37.92 | 164,725 | -0.41(-1.07%) |
Aug 23, 2024 | 37.04 | 38.96 | 37.04 | 38.33 | 234,118 | +1.88(+5.16%) |
Aug 22, 2024 | 36.19 | 38.97 | 36.03 | 36.45 | 563,285 | +0.42(+1.17%) |
Aug 21, 2024 | 36.40 | 36.70 | 35.13 | 36.03 | 183,953 | +0.09(+0.25%) |
Aug 20, 2024 | 36.61 | 36.65 | 35.34 | 35.94 | 301,823 | -0.90(-2.44%) |
Aug 19, 2024 | 36.89 | 37.12 | 36.03 | 36.84 | 196,359 | -0.53(-1.42%) |
Aug 16, 2024 | 37.07 | 38.26 | 37.07 | 37.37 | 191,894 | +0.10(+0.27%) |
Aug 15, 2024 | 36.62 | 37.80 | 35.98 | 37.27 | 212,541 | +2.18(+6.21%) |
Aug 14, 2024 | 36.02 | 36.25 | 34.75 | 35.09 | 214,816 | -0.97(-2.69%) |
Aug 13, 2024 | 35.48 | 36.75 | 35.33 | 36.06 | 182,528 | +1.28(+3.68%) |
Aug 12, 2024 | 36.06 | 36.20 | 34.48 | 34.78 | 207,121 | -1.43(-3.95%) |
Aug 09, 2024 | 34.61 | 36.25 | 34.00 | 36.21 | 227,796 | +1.21(+3.46%) |
Aug 08, 2024 | 37.00 | 39.39 | 34.96 | 35.00 | 928,664 | +1.53(+4.57%) |
Aug 07, 2024 | 35.65 | 35.94 | 33.44 | 33.47 | 301,299 | -1.03(-2.99%) |
Aug 06, 2024 | 34.09 | 35.52 | 33.84 | 34.50 | 242,657 | +0.24(+0.70%) |
Aug 05, 2024 | 32.37 | 34.72 | 31.93 | 34.26 | 409,714 | -0.55(-1.58%) |
Aug 02, 2024 | 36.01 | 37.13 | 34.38 | 34.81 | 466,187 | -3.44(-8.99%) |