Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 35.03 | 35.63 | 34.57 | 34.99 | 379,835 | -0.11(-0.31%) |
Oct 04, 2024 | 35.87 | 36.28 | 34.77 | 35.10 | 287,550 | -0.27(-0.76%) |
Oct 03, 2024 | 35.97 | 36.32 | 34.65 | 35.37 | 544,734 | -1.06(-2.91%) |
Oct 02, 2024 | 35.95 | 37.36 | 35.91 | 36.43 | 736,838 | +0.38(+1.05%) |
Oct 01, 2024 | 37.00 | 37.57 | 35.80 | 36.05 | 1,238,877 | -1.05(-2.83%) |
Sep 30, 2024 | 37.50 | 37.87 | 36.83 | 37.10 | 1,156,850 | -0.46(-1.22%) |
Sep 27, 2024 | 38.06 | 38.06 | 37.23 | 37.56 | 1,084,164 | -0.10(-0.27%) |
Sep 26, 2024 | 36.84 | 38.62 | 36.45 | 37.66 | 1,161,631 | +1.02(+2.78%) |
Sep 25, 2024 | 36.71 | 37.22 | 36.35 | 36.64 | 446,041 | +0.12(+0.33%) |
Sep 24, 2024 | 36.93 | 36.97 | 36.26 | 36.52 | 551,592 | -0.23(-0.63%) |
Sep 23, 2024 | 36.76 | 37.31 | 36.29 | 36.75 | 490,273 | +0.11(+0.30%) |
Sep 20, 2024 | 36.20 | 37.16 | 35.22 | 36.64 | 1,153,878 | +0.48(+1.33%) |
Sep 19, 2024 | 36.36 | 37.09 | 35.94 | 36.16 | 530,798 | +0.68(+1.92%) |
Sep 18, 2024 | 35.12 | 36.90 | 34.67 | 35.48 | 608,890 | +0.41(+1.17%) |
Sep 17, 2024 | 34.00 | 35.11 | 33.88 | 35.07 | 563,916 | +1.30(+3.85%) |
Sep 16, 2024 | 34.18 | 34.22 | 33.58 | 33.77 | 595,868 | -0.22(-0.65%) |
Sep 13, 2024 | 33.19 | 34.89 | 33.19 | 33.99 | 395,561 | +1.29(+3.94%) |
Sep 12, 2024 | 32.25 | 33.27 | 31.80 | 32.70 | 524,490 | +0.43(+1.33%) |
Sep 11, 2024 | 31.63 | 32.48 | 30.98 | 32.27 | 675,836 | +0.73(+2.31%) |
Sep 10, 2024 | 31.38 | 32.11 | 31.13 | 31.54 | 445,168 | +0.12(+0.38%) |
Sep 09, 2024 | 31.59 | 32.30 | 31.25 | 31.42 | 456,373 | -0.12(-0.38%) |
Sep 06, 2024 | 31.64 | 31.98 | 30.59 | 31.54 | 642,815 | -0.06(-0.19%) |
Sep 05, 2024 | 33.67 | 33.90 | 30.41 | 31.60 | 820,003 | -1.99(-5.92%) |
Sep 04, 2024 | 33.66 | 33.77 | 32.72 | 33.59 | 463,083 | +0.18(+0.54%) |
Sep 03, 2024 | 35.12 | 35.99 | 33.22 | 33.41 | 537,006 | -1.91(-5.41%) |
Aug 30, 2024 | 35.68 | 35.72 | 34.44 | 35.32 | 358,164 | -0.21(-0.59%) |
Aug 29, 2024 | 35.61 | 36.31 | 35.36 | 35.53 | 457,914 | +0.34(+0.97%) |
Aug 28, 2024 | 35.00 | 35.64 | 34.88 | 35.19 | 403,419 | -0.13(-0.37%) |
Aug 27, 2024 | 34.87 | 35.56 | 34.15 | 35.32 | 646,095 | +0.41(+1.17%) |
Aug 26, 2024 | 35.45 | 35.91 | 34.36 | 34.91 | 433,058 | +0.76(+2.23%) |
Aug 23, 2024 | 33.76 | 34.58 | 33.49 | 34.15 | 431,545 | +0.72(+2.15%) |
Aug 22, 2024 | 34.03 | 34.03 | 32.84 | 33.43 | 355,119 | -0.50(-1.47%) |
Aug 21, 2024 | 34.49 | 34.54 | 33.86 | 33.93 | 486,651 | -0.46(-1.34%) |
Aug 20, 2024 | 34.64 | 34.64 | 33.38 | 34.39 | 334,823 | -0.07(-0.20%) |
Aug 19, 2024 | 33.47 | 34.62 | 33.27 | 34.46 | 409,425 | +1.04(+3.11%) |
Aug 16, 2024 | 33.00 | 33.46 | 32.47 | 33.42 | 431,408 | +0.38(+1.15%) |
Aug 15, 2024 | 32.66 | 33.19 | 32.39 | 33.04 | 521,423 | +1.27(+4.00%) |
Aug 14, 2024 | 31.97 | 32.23 | 30.91 | 31.77 | 449,026 | -0.10(-0.31%) |
Aug 13, 2024 | 31.54 | 32.05 | 30.87 | 31.87 | 449,177 | +0.56(+1.79%) |
Aug 12, 2024 | 31.70 | 32.03 | 30.08 | 31.31 | 483,412 | +0.02(+0.06%) |
Aug 09, 2024 | 29.38 | 33.23 | 29.02 | 31.29 | 725,888 | -1.16(-3.57%) |
Aug 08, 2024 | 31.86 | 32.53 | 30.65 | 32.45 | 504,429 | +0.60(+1.88%) |
Aug 07, 2024 | 32.75 | 32.75 | 31.63 | 31.85 | 937,831 | -0.24(-0.75%) |
Aug 06, 2024 | 31.14 | 32.83 | 30.81 | 32.09 | 584,195 | +1.09(+3.52%) |
Aug 05, 2024 | 31.24 | 31.59 | 30.31 | 31.00 | 657,119 | -1.19(-3.70%) |
Aug 02, 2024 | 30.81 | 32.31 | 30.40 | 32.19 | 434,358 | -0.50(-1.53%) |