Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 38.72 | 40.21 | 38.60 | 39.77 | 679,473 | +1.04(+2.69%) |
Oct 10, 2024 | 39.65 | 39.68 | 37.62 | 38.73 | 1,540,435 | -0.98(-2.47%) |
Oct 09, 2024 | 38.58 | 40.21 | 38.58 | 39.71 | 1,230,061 | +1.31(+3.41%) |
Oct 08, 2024 | 37.44 | 39.10 | 37.22 | 38.40 | 984,607 | +0.73(+1.94%) |
Oct 07, 2024 | 36.28 | 37.82 | 36.28 | 37.67 | 1,970,139 | +1.35(+3.72%) |
Oct 04, 2024 | 35.81 | 36.37 | 35.40 | 36.32 | 511,634 | +0.83(+2.34%) |
Oct 03, 2024 | 36.03 | 36.35 | 34.63 | 35.49 | 901,846 | -0.57(-1.58%) |
Oct 02, 2024 | 35.84 | 36.81 | 35.61 | 36.06 | 908,279 | -0.12(-0.33%) |
Oct 01, 2024 | 35.11 | 36.60 | 34.92 | 36.18 | 1,105,135 | +1.11(+3.17%) |
Sep 30, 2024 | 36.26 | 36.65 | 34.63 | 35.07 | 1,213,787 | -0.06(-0.17%) |
Sep 27, 2024 | 34.88 | 35.91 | 34.88 | 35.13 | 899,320 | +0.31(+0.89%) |
Sep 26, 2024 | 35.95 | 36.67 | 34.78 | 34.82 | 1,032,435 | -0.91(-2.55%) |
Sep 25, 2024 | 35.70 | 36.56 | 35.12 | 35.73 | 1,070,750 | +0.00(+0.00%) |
Sep 24, 2024 | 34.30 | 36.27 | 34.20 | 35.73 | 1,320,023 | +1.40(+4.08%) |
Sep 23, 2024 | 33.44 | 34.58 | 33.01 | 34.33 | 1,018,383 | +0.90(+2.69%) |
Sep 20, 2024 | 32.56 | 33.45 | 32.45 | 33.43 | 1,212,885 | +0.91(+2.80%) |
Sep 19, 2024 | 32.89 | 33.34 | 32.06 | 32.52 | 911,358 | +0.54(+1.69%) |
Sep 18, 2024 | 32.31 | 33.62 | 31.88 | 31.98 | 984,185 | -0.45(-1.39%) |
Sep 17, 2024 | 31.96 | 32.76 | 31.87 | 32.43 | 1,269,572 | +1.01(+3.21%) |
Sep 16, 2024 | 31.45 | 31.68 | 30.74 | 31.42 | 636,873 | +0.07(+0.22%) |
Sep 13, 2024 | 31.01 | 31.68 | 30.92 | 31.35 | 609,981 | +0.70(+2.28%) |
Sep 12, 2024 | 31.09 | 31.31 | 30.26 | 30.65 | 715,503 | -0.70(-2.23%) |
Sep 11, 2024 | 30.97 | 31.41 | 30.57 | 31.35 | 1,162,845 | +0.26(+0.84%) |
Sep 10, 2024 | 31.00 | 31.61 | 30.61 | 31.09 | 960,740 | +0.19(+0.61%) |
Sep 09, 2024 | 29.59 | 31.35 | 29.59 | 30.90 | 1,130,096 | +1.62(+5.53%) |
Sep 06, 2024 | 30.52 | 30.99 | 28.87 | 29.28 | 878,155 | -1.23(-4.03%) |
Sep 05, 2024 | 30.55 | 30.81 | 29.61 | 30.51 | 812,017 | -0.01(-0.03%) |
Sep 04, 2024 | 30.03 | 30.86 | 29.25 | 30.52 | 655,600 | +0.37(+1.23%) |
Sep 03, 2024 | 32.18 | 32.28 | 30.10 | 30.15 | 936,555 | -1.30(-4.13%) |
Aug 30, 2024 | 31.07 | 31.50 | 30.85 | 31.45 | 598,526 | +0.55(+1.78%) |
Aug 29, 2024 | 30.83 | 31.65 | 30.64 | 30.90 | 508,174 | +0.07(+0.23%) |
Aug 28, 2024 | 32.45 | 32.55 | 30.81 | 30.83 | 588,135 | -1.56(-4.82%) |
Aug 27, 2024 | 32.48 | 32.83 | 31.85 | 32.39 | 642,245 | -0.23(-0.71%) |
Aug 26, 2024 | 32.67 | 32.73 | 31.68 | 32.62 | 521,644 | +0.44(+1.37%) |
Aug 23, 2024 | 31.73 | 32.49 | 31.16 | 32.18 | 650,226 | +0.68(+2.16%) |
Aug 22, 2024 | 31.64 | 32.13 | 31.22 | 31.50 | 567,934 | -0.20(-0.63%) |
Aug 21, 2024 | 31.27 | 32.01 | 30.66 | 31.70 | 724,614 | +0.74(+2.39%) |
Aug 20, 2024 | 31.44 | 31.48 | 30.34 | 30.96 | 522,177 | -0.36(-1.15%) |
Aug 19, 2024 | 31.31 | 31.68 | 30.77 | 31.32 | 764,297 | +0.27(+0.87%) |
Aug 16, 2024 | 30.70 | 31.57 | 30.29 | 31.05 | 1,421,580 | +0.45(+1.47%) |
Aug 15, 2024 | 31.84 | 32.09 | 30.36 | 30.60 | 941,589 | -1.00(-3.16%) |
Aug 14, 2024 | 30.62 | 31.97 | 30.62 | 31.60 | 932,536 | +1.05(+3.44%) |
Aug 13, 2024 | 30.96 | 31.64 | 29.96 | 30.55 | 1,079,229 | -0.41(-1.32%) |
Aug 12, 2024 | 30.00 | 30.99 | 29.75 | 30.96 | 1,785,940 | +0.49(+1.61%) |
Aug 09, 2024 | 32.02 | 32.02 | 30.10 | 30.47 | 2,059,865 | -1.03(-3.27%) |
Aug 08, 2024 | 36.10 | 36.14 | 30.54 | 31.50 | 3,054,046 | -3.22(-9.27%) |
Aug 07, 2024 | 35.55 | 35.89 | 34.21 | 34.72 | 2,096,390 | -0.64(-1.81%) |
Aug 06, 2024 | 33.71 | 35.39 | 32.74 | 35.36 | 1,200,252 | +1.80(+5.36%) |
Aug 05, 2024 | 33.23 | 34.38 | 32.05 | 33.56 | 1,027,124 | -1.37(-3.92%) |
Aug 02, 2024 | 35.32 | 35.70 | 34.64 | 34.93 | 758,652 | -1.58(-4.33%) |