Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 42.93 | 45.25 | 42.80 | 43.50 | 316,659 | +1.73(+4.14%) |
Oct 04, 2024 | 41.91 | 42.30 | 41.23 | 41.77 | 198,865 | +0.13(+0.31%) |
Oct 03, 2024 | 42.07 | 42.70 | 41.35 | 41.64 | 195,378 | -0.43(-1.02%) |
Oct 02, 2024 | 41.01 | 42.08 | 40.58 | 42.07 | 144,124 | +1.06(+2.58%) |
Oct 01, 2024 | 41.00 | 41.16 | 40.21 | 41.01 | 104,406 | +0.06(+0.15%) |
Sep 30, 2024 | 40.88 | 41.20 | 40.42 | 40.95 | 240,624 | +0.07(+0.17%) |
Sep 27, 2024 | 40.98 | 41.40 | 40.43 | 40.88 | 100,170 | +0.09(+0.22%) |
Sep 26, 2024 | 40.35 | 41.30 | 40.00 | 40.79 | 264,318 | +0.94(+2.36%) |
Sep 25, 2024 | 40.31 | 40.34 | 39.69 | 39.85 | 202,908 | -0.46(-1.14%) |
Sep 24, 2024 | 40.51 | 40.80 | 40.19 | 40.31 | 161,408 | +0.02(+0.05%) |
Sep 23, 2024 | 40.70 | 41.12 | 40.17 | 40.29 | 133,413 | +0.03(+0.07%) |
Sep 20, 2024 | 40.43 | 41.36 | 40.24 | 40.26 | 324,923 | -0.86(-2.09%) |
Sep 19, 2024 | 39.88 | 41.55 | 39.16 | 41.12 | 242,899 | +2.59(+6.72%) |
Sep 18, 2024 | 39.19 | 39.65 | 38.28 | 38.53 | 56,964 | -0.52(-1.33%) |
Sep 17, 2024 | 39.30 | 39.66 | 38.84 | 39.05 | 68,583 | +0.08(+0.21%) |
Sep 16, 2024 | 38.22 | 39.01 | 38.18 | 38.97 | 117,586 | +0.90(+2.36%) |
Sep 13, 2024 | 37.59 | 38.49 | 37.59 | 38.07 | 91,513 | +0.59(+1.57%) |
Sep 12, 2024 | 37.14 | 37.56 | 37.03 | 37.48 | 63,344 | +0.34(+0.92%) |
Sep 11, 2024 | 37.43 | 37.92 | 36.10 | 37.14 | 91,567 | -0.36(-0.96%) |
Sep 10, 2024 | 37.42 | 37.56 | 37.01 | 37.50 | 84,698 | +0.32(+0.86%) |
Sep 09, 2024 | 37.78 | 38.19 | 37.16 | 37.18 | 69,986 | -0.41(-1.09%) |
Sep 06, 2024 | 38.78 | 39.20 | 37.40 | 37.59 | 92,670 | -1.31(-3.37%) |
Sep 05, 2024 | 38.52 | 39.23 | 38.26 | 38.90 | 167,292 | +0.58(+1.51%) |
Sep 04, 2024 | 38.26 | 38.65 | 37.83 | 38.32 | 107,560 | +0.29(+0.76%) |
Sep 03, 2024 | 38.49 | 38.71 | 37.67 | 38.03 | 159,829 | -0.08(-0.21%) |
Aug 30, 2024 | 38.69 | 38.87 | 37.86 | 38.11 | 78,523 | -0.63(-1.63%) |
Aug 29, 2024 | 38.30 | 38.80 | 37.97 | 38.74 | 66,827 | +0.81(+2.14%) |
Aug 28, 2024 | 38.57 | 39.05 | 37.93 | 37.93 | 121,236 | -0.87(-2.24%) |
Aug 27, 2024 | 39.35 | 39.51 | 38.28 | 38.80 | 120,520 | -0.70(-1.77%) |
Aug 26, 2024 | 39.77 | 40.51 | 39.25 | 39.50 | 145,870 | +0.24(+0.61%) |
Aug 23, 2024 | 36.63 | 39.55 | 36.63 | 39.26 | 395,771 | +2.94(+8.09%) |
Aug 22, 2024 | 36.98 | 37.03 | 36.13 | 36.32 | 45,517 | -0.54(-1.47%) |
Aug 21, 2024 | 37.13 | 37.13 | 36.33 | 36.86 | 92,225 | +0.06(+0.16%) |
Aug 20, 2024 | 37.35 | 37.46 | 36.47 | 36.80 | 117,060 | -0.56(-1.50%) |
Aug 19, 2024 | 37.30 | 37.55 | 36.71 | 37.36 | 145,016 | -0.02(-0.05%) |
Aug 16, 2024 | 35.83 | 38.50 | 35.83 | 37.38 | 469,270 | +1.24(+3.43%) |
Aug 15, 2024 | 35.81 | 36.96 | 35.45 | 36.14 | 312,343 | +0.69(+1.95%) |
Aug 14, 2024 | 36.22 | 36.36 | 35.32 | 35.45 | 158,465 | -0.55(-1.53%) |
Aug 13, 2024 | 36.13 | 36.27 | 35.65 | 36.00 | 124,023 | +0.32(+0.90%) |
Aug 12, 2024 | 36.07 | 36.60 | 35.32 | 35.68 | 191,277 | -0.16(-0.45%) |
Aug 09, 2024 | 36.15 | 36.68 | 35.50 | 35.84 | 100,088 | -0.20(-0.55%) |
Aug 08, 2024 | 36.35 | 36.73 | 35.84 | 36.04 | 113,607 | -0.20(-0.55%) |
Aug 07, 2024 | 36.46 | 37.40 | 35.91 | 36.24 | 160,977 | -0.11(-0.30%) |
Aug 06, 2024 | 36.43 | 36.91 | 35.95 | 36.35 | 172,755 | +0.11(+0.30%) |
Aug 05, 2024 | 36.35 | 36.37 | 34.12 | 36.24 | 146,697 | -0.76(-2.05%) |
Aug 02, 2024 | 35.75 | 38.25 | 35.12 | 37.00 | 345,264 | +3.82(+11.51%) |