Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 31.77 | 32.49 | 31.64 | 31.90 | 289,914 | -0.11(-0.34%) |
Oct 01, 2024 | 31.92 | 32.37 | 31.46 | 32.01 | 387,837 | -0.43(-1.31%) |
Sep 30, 2024 | 32.72 | 33.19 | 31.87 | 32.44 | 542,058 | -0.54(-1.65%) |
Sep 27, 2024 | 34.08 | 34.08 | 32.83 | 32.98 | 570,911 | -1.19(-3.48%) |
Sep 26, 2024 | 35.37 | 35.43 | 33.62 | 34.17 | 905,372 | -0.51(-1.47%) |
Sep 25, 2024 | 35.14 | 35.19 | 34.60 | 34.68 | 308,775 | -0.57(-1.62%) |
Sep 24, 2024 | 35.45 | 35.71 | 33.85 | 35.25 | 518,144 | -0.29(-0.82%) |
Sep 23, 2024 | 34.68 | 35.70 | 34.38 | 35.54 | 589,431 | +0.82(+2.36%) |
Sep 20, 2024 | 34.23 | 34.74 | 33.22 | 34.72 | 384,881 | +0.64(+1.88%) |
Sep 19, 2024 | 34.00 | 34.49 | 33.63 | 34.08 | 500,142 | +1.20(+3.65%) |
Sep 18, 2024 | 32.84 | 33.71 | 32.44 | 32.88 | 294,187 | -0.20(-0.60%) |
Sep 17, 2024 | 33.00 | 33.96 | 32.82 | 33.08 | 668,344 | +0.69(+2.13%) |
Sep 16, 2024 | 32.50 | 32.70 | 31.85 | 32.39 | 303,667 | -0.54(-1.64%) |
Sep 13, 2024 | 33.12 | 33.67 | 32.75 | 32.93 | 438,687 | -0.25(-0.75%) |
Sep 12, 2024 | 32.50 | 33.31 | 31.98 | 33.18 | 579,612 | +0.87(+2.69%) |
Sep 11, 2024 | 30.85 | 32.45 | 29.36 | 32.31 | 898,615 | +1.67(+5.45%) |
Sep 10, 2024 | 29.96 | 30.93 | 29.73 | 30.64 | 563,972 | +1.40(+4.79%) |
Sep 09, 2024 | 29.05 | 29.38 | 28.65 | 29.24 | 281,622 | +1.24(+4.43%) |
Sep 06, 2024 | 29.98 | 30.33 | 27.92 | 28.00 | 473,328 | -2.19(-7.25%) |
Sep 05, 2024 | 29.30 | 30.84 | 29.30 | 30.19 | 630,723 | +1.51(+5.26%) |
Sep 04, 2024 | 29.03 | 29.57 | 28.42 | 28.68 | 456,606 | -0.99(-3.34%) |
Sep 03, 2024 | 30.16 | 30.37 | 29.35 | 29.67 | 585,246 | -0.79(-2.59%) |
Aug 30, 2024 | 28.59 | 30.58 | 28.55 | 30.46 | 537,692 | +2.08(+7.33%) |
Aug 29, 2024 | 28.78 | 29.10 | 27.99 | 28.38 | 522,971 | +0.42(+1.50%) |
Aug 28, 2024 | 28.88 | 28.90 | 27.36 | 27.96 | 1,030,619 | -0.78(-2.71%) |
Aug 27, 2024 | 29.11 | 29.26 | 28.48 | 28.74 | 555,849 | -0.80(-2.71%) |
Aug 26, 2024 | 29.97 | 30.20 | 29.15 | 29.54 | 489,443 | -0.52(-1.73%) |
Aug 23, 2024 | 30.20 | 30.75 | 29.48 | 30.06 | 620,726 | +0.26(+0.87%) |
Aug 22, 2024 | 31.64 | 31.64 | 29.66 | 29.80 | 587,748 | -1.39(-4.46%) |
Aug 21, 2024 | 31.11 | 31.97 | 30.81 | 31.19 | 647,306 | +0.39(+1.27%) |
Aug 20, 2024 | 30.47 | 30.82 | 30.28 | 30.80 | 482,098 | +0.22(+0.72%) |
Aug 19, 2024 | 30.39 | 30.58 | 29.90 | 30.58 | 568,295 | +0.41(+1.36%) |
Aug 16, 2024 | 30.19 | 30.60 | 29.94 | 30.17 | 571,261 | -0.22(-0.72%) |
Aug 15, 2024 | 29.55 | 30.49 | 29.23 | 30.39 | 1,078,895 | +2.45(+8.77%) |
Aug 14, 2024 | 28.60 | 28.60 | 27.57 | 27.94 | 1,142,438 | -0.08(-0.29%) |
Aug 13, 2024 | 27.17 | 28.25 | 26.97 | 28.02 | 1,036,038 | +1.13(+4.20%) |
Aug 12, 2024 | 27.34 | 27.45 | 26.69 | 26.89 | 1,150,592 | -0.04(-0.15%) |
Aug 09, 2024 | 26.82 | 27.45 | 26.67 | 26.93 | 731,077 | +0.29(+1.09%) |
Aug 08, 2024 | 26.38 | 26.87 | 25.66 | 26.64 | 1,007,615 | +1.00(+3.90%) |
Aug 07, 2024 | 26.84 | 27.16 | 25.23 | 25.64 | 1,242,692 | +0.25(+0.98%) |
Aug 06, 2024 | 25.29 | 26.37 | 24.37 | 25.39 | 860,927 | +0.27(+1.07%) |
Aug 05, 2024 | 22.78 | 25.76 | 22.11 | 25.12 | 1,348,032 | -2.25(-8.22%) |
Aug 02, 2024 | 26.82 | 27.69 | 24.74 | 27.37 | 3,619,199 | -5.85(-17.61%) |