Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 36.00 | 36.93 | 36.00 | 36.80 | 153,284 | +1.12(+3.14%) |
Oct 11, 2024 | 35.25 | 35.86 | 35.00 | 35.68 | 30,161 | -0.17(-0.47%) |
Oct 10, 2024 | 35.91 | 36.01 | 35.45 | 35.85 | 28,591 | -0.68(-1.86%) |
Oct 09, 2024 | 36.40 | 36.98 | 36.26 | 36.53 | 37,437 | -0.46(-1.24%) |
Oct 08, 2024 | 36.84 | 37.41 | 36.21 | 36.99 | 30,756 | -0.01(-0.03%) |
Oct 07, 2024 | 36.87 | 37.33 | 36.79 | 37.00 | 53,010 | -0.74(-1.96%) |
Oct 04, 2024 | 38.10 | 38.80 | 37.52 | 37.74 | 25,200 | -0.39(-1.02%) |
Oct 03, 2024 | 37.64 | 38.37 | 37.62 | 38.13 | 21,710 | -0.21(-0.55%) |
Oct 02, 2024 | 38.07 | 38.69 | 37.60 | 38.34 | 25,622 | -0.29(-0.75%) |
Oct 01, 2024 | 39.07 | 39.32 | 38.20 | 38.63 | 35,571 | -1.52(-3.79%) |
Sep 30, 2024 | 39.65 | 40.54 | 39.42 | 40.15 | 300,704 | +0.69(+1.75%) |
Sep 27, 2024 | 39.22 | 40.63 | 38.26 | 39.46 | 661,695 | +0.92(+2.39%) |
Sep 26, 2024 | 38.53 | 39.40 | 37.88 | 38.54 | 22,593 | +0.26(+0.68%) |
Sep 25, 2024 | 38.76 | 38.88 | 38.28 | 38.28 | 49,919 | -0.71(-1.82%) |
Sep 24, 2024 | 38.85 | 39.14 | 38.52 | 38.99 | 36,696 | +0.32(+0.83%) |
Sep 23, 2024 | 39.40 | 39.59 | 38.55 | 38.67 | 687,085 | -3.33(-7.93%) |
Sep 20, 2024 | 39.01 | 43.57 | 38.46 | 42.00 | 949,422 | +3.29(+8.50%) |
Sep 19, 2024 | 38.01 | 38.84 | 38.01 | 38.71 | 43,507 | +2.52(+6.96%) |
Sep 18, 2024 | 36.29 | 36.88 | 35.95 | 36.19 | 19,616 | -0.10(-0.28%) |
Sep 17, 2024 | 36.74 | 36.75 | 35.94 | 36.29 | 25,669 | -0.11(-0.30%) |
Sep 16, 2024 | 36.23 | 36.64 | 35.88 | 36.40 | 19,888 | +0.31(+0.86%) |
Sep 13, 2024 | 35.72 | 36.34 | 35.69 | 36.09 | 28,976 | +0.06(+0.17%) |
Sep 12, 2024 | 35.47 | 36.03 | 34.55 | 36.03 | 38,136 | +0.44(+1.24%) |
Sep 11, 2024 | 35.18 | 35.68 | 34.48 | 35.59 | 30,134 | +0.23(+0.65%) |
Sep 10, 2024 | 35.81 | 35.81 | 35.22 | 35.36 | 91,507 | -0.60(-1.67%) |
Sep 09, 2024 | 35.79 | 36.20 | 35.72 | 35.96 | 22,646 | +0.46(+1.30%) |
Sep 06, 2024 | 36.22 | 36.63 | 35.27 | 35.50 | 32,057 | -1.29(-3.51%) |
Sep 05, 2024 | 36.95 | 37.16 | 36.54 | 36.79 | 22,236 | -0.11(-0.30%) |
Sep 04, 2024 | 36.77 | 37.10 | 36.62 | 36.90 | 27,239 | +0.08(+0.22%) |
Sep 03, 2024 | 37.77 | 37.77 | 36.58 | 36.82 | 30,050 | -0.59(-1.58%) |
Aug 30, 2024 | 37.39 | 37.47 | 36.94 | 37.41 | 36,752 | -0.16(-0.43%) |
Aug 29, 2024 | 37.41 | 37.74 | 36.99 | 37.57 | 38,698 | +0.62(+1.68%) |
Aug 28, 2024 | 36.66 | 37.03 | 36.44 | 36.95 | 52,790 | +0.47(+1.29%) |
Aug 27, 2024 | 36.43 | 36.67 | 36.08 | 36.48 | 43,471 | -0.04(-0.11%) |
Aug 26, 2024 | 36.93 | 36.93 | 36.50 | 36.52 | 35,380 | +0.81(+2.27%) |
Aug 23, 2024 | 34.74 | 35.71 | 34.23 | 35.71 | 56,067 | +1.91(+5.65%) |
Aug 22, 2024 | 34.12 | 34.16 | 33.69 | 33.80 | 21,127 | -0.55(-1.60%) |
Aug 21, 2024 | 34.20 | 34.42 | 33.90 | 34.35 | 51,536 | +0.68(+2.02%) |
Aug 20, 2024 | 33.87 | 34.25 | 33.38 | 33.67 | 34,411 | -0.64(-1.87%) |
Aug 19, 2024 | 33.95 | 34.31 | 33.82 | 34.31 | 56,760 | +0.06(+0.18%) |
Aug 16, 2024 | 34.04 | 35.00 | 33.88 | 34.25 | 62,236 | +1.49(+4.55%) |
Aug 15, 2024 | 32.56 | 32.98 | 32.04 | 32.76 | 123,536 | +0.76(+2.37%) |
Aug 14, 2024 | 32.19 | 32.28 | 31.64 | 32.00 | 285,598 | +0.23(+0.72%) |
Aug 13, 2024 | 31.94 | 32.20 | 31.31 | 31.77 | 233,952 | -0.21(-0.66%) |
Aug 12, 2024 | 32.29 | 32.73 | 31.80 | 31.98 | 105,715 | -0.52(-1.60%) |
Aug 09, 2024 | 32.85 | 32.85 | 32.10 | 32.50 | 153,644 | -0.30(-0.91%) |
Aug 08, 2024 | 32.95 | 33.41 | 32.62 | 32.80 | 116,871 | +0.13(+0.40%) |
Aug 07, 2024 | 33.97 | 34.32 | 32.54 | 32.67 | 82,996 | -1.27(-3.74%) |
Aug 06, 2024 | 33.05 | 34.34 | 32.86 | 33.94 | 73,952 | +0.86(+2.60%) |
Aug 05, 2024 | 32.28 | 33.51 | 31.58 | 33.08 | 63,070 | -0.75(-2.22%) |
Aug 02, 2024 | 34.19 | 34.19 | 33.12 | 33.83 | 39,595 | -0.57(-1.66%) |