Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 32.22 | 33.55 | 31.91 | 33.43 | 1,497,877 | +1.19(+3.69%) |
Oct 02, 2024 | 32.58 | 32.59 | 31.45 | 32.24 | 1,540,285 | +0.66(+2.09%) |
Oct 01, 2024 | 30.20 | 31.75 | 29.91 | 31.58 | 2,454,533 | +1.16(+3.81%) |
Sep 30, 2024 | 29.75 | 30.80 | 29.70 | 30.42 | 2,269,452 | +0.42(+1.40%) |
Sep 27, 2024 | 30.00 | 30.39 | 29.83 | 30.00 | 1,399,979 | +0.35(+1.18%) |
Sep 26, 2024 | 30.42 | 30.65 | 29.54 | 29.65 | 2,369,557 | -1.50(-4.82%) |
Sep 25, 2024 | 32.63 | 32.69 | 31.02 | 31.15 | 1,620,291 | -1.71(-5.20%) |
Sep 24, 2024 | 33.77 | 33.77 | 32.62 | 32.86 | 1,712,223 | -0.13(-0.39%) |
Sep 23, 2024 | 32.66 | 33.42 | 32.49 | 32.99 | 934,527 | +0.37(+1.13%) |
Sep 20, 2024 | 32.05 | 32.80 | 31.64 | 32.62 | 4,507,638 | +0.38(+1.18%) |
Sep 19, 2024 | 32.27 | 32.48 | 31.47 | 32.24 | 1,110,124 | +0.90(+2.87%) |
Sep 18, 2024 | 31.83 | 32.49 | 31.24 | 31.34 | 2,173,443 | -0.59(-1.85%) |
Sep 17, 2024 | 31.06 | 31.99 | 30.95 | 31.93 | 1,509,055 | +1.04(+3.37%) |
Sep 16, 2024 | 30.37 | 30.95 | 29.93 | 30.89 | 1,974,365 | +1.04(+3.48%) |
Sep 13, 2024 | 30.58 | 31.10 | 29.68 | 29.85 | 2,048,620 | -0.76(-2.48%) |
Sep 12, 2024 | 30.96 | 31.13 | 30.23 | 30.61 | 1,815,090 | -0.17(-0.55%) |
Sep 11, 2024 | 30.30 | 30.88 | 29.46 | 30.78 | 1,727,584 | +0.43(+1.42%) |
Sep 10, 2024 | 30.79 | 30.82 | 29.61 | 30.35 | 1,856,263 | -0.55(-1.78%) |
Sep 09, 2024 | 30.36 | 31.08 | 30.03 | 30.90 | 2,370,443 | +0.56(+1.85%) |
Sep 06, 2024 | 30.63 | 31.24 | 30.18 | 30.34 | 2,237,094 | -0.32(-1.04%) |
Sep 05, 2024 | 31.19 | 31.50 | 30.37 | 30.66 | 1,647,441 | -0.30(-0.97%) |
Sep 04, 2024 | 31.91 | 32.14 | 30.84 | 30.96 | 1,669,067 | -0.79(-2.49%) |
Sep 03, 2024 | 32.03 | 32.40 | 31.20 | 31.75 | 2,166,448 | -0.88(-2.70%) |
Aug 30, 2024 | 32.81 | 33.05 | 31.98 | 32.63 | 1,925,331 | -0.56(-1.69%) |
Aug 29, 2024 | 33.07 | 33.42 | 32.66 | 33.19 | 1,065,108 | +0.54(+1.65%) |
Aug 28, 2024 | 32.80 | 32.83 | 32.12 | 32.65 | 1,529,177 | -0.77(-2.30%) |
Aug 27, 2024 | 33.76 | 33.85 | 33.16 | 33.42 | 936,122 | -0.41(-1.21%) |
Aug 26, 2024 | 34.09 | 34.63 | 33.59 | 33.83 | 996,105 | +0.38(+1.14%) |
Aug 23, 2024 | 32.59 | 33.95 | 32.59 | 33.45 | 1,249,277 | +1.05(+3.24%) |
Aug 22, 2024 | 32.84 | 33.15 | 32.29 | 32.40 | 1,026,614 | -0.42(-1.28%) |
Aug 21, 2024 | 33.30 | 33.44 | 32.49 | 32.82 | 906,492 | +0.04(+0.12%) |
Aug 20, 2024 | 34.49 | 34.65 | 32.75 | 32.78 | 1,247,490 | -1.71(-4.96%) |
Aug 19, 2024 | 34.30 | 34.87 | 34.18 | 34.49 | 1,127,062 | +0.40(+1.17%) |
Aug 16, 2024 | 33.95 | 34.52 | 33.92 | 34.09 | 895,296 | -0.16(-0.47%) |
Aug 15, 2024 | 34.53 | 34.83 | 33.84 | 34.25 | 1,248,730 | +0.58(+1.73%) |
Aug 14, 2024 | 34.05 | 34.18 | 33.63 | 33.67 | 1,208,854 | -0.16(-0.47%) |
Aug 13, 2024 | 34.48 | 34.58 | 33.76 | 33.83 | 726,011 | -0.77(-2.23%) |
Aug 12, 2024 | 34.63 | 34.88 | 34.25 | 34.60 | 790,268 | +0.20(+0.57%) |
Aug 09, 2024 | 34.20 | 34.47 | 33.82 | 34.40 | 1,439,759 | +0.10(+0.29%) |
Aug 08, 2024 | 33.82 | 34.55 | 33.50 | 34.30 | 1,021,563 | +0.71(+2.12%) |
Aug 07, 2024 | 34.11 | 34.81 | 33.52 | 33.59 | 1,305,240 | +0.15(+0.44%) |
Aug 06, 2024 | 33.72 | 34.24 | 33.26 | 33.44 | 1,617,946 | -0.53(-1.57%) |
Aug 05, 2024 | 34.37 | 34.58 | 33.46 | 33.97 | 1,832,947 | -1.98(-5.50%) |
Aug 02, 2024 | 37.35 | 37.35 | 35.78 | 35.95 | 1,489,082 | -2.10(-5.53%) |