Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 38.81 | 38.99 | 38.44 | 38.81 | 45,874 | +0.57(+1.49%) |
Oct 03, 2024 | 39.32 | 39.32 | 37.85 | 38.24 | 51,066 | +1.23(+3.32%) |
Oct 02, 2024 | 36.83 | 37.39 | 36.80 | 37.01 | 278,627 | -0.29(-0.78%) |
Oct 01, 2024 | 35.96 | 37.70 | 35.96 | 37.30 | 378,126 | +0.65(+1.77%) |
Sep 30, 2024 | 37.33 | 37.33 | 36.58 | 36.65 | 45,756 | +0.75(+2.09%) |
Sep 27, 2024 | 34.86 | 36.50 | 34.86 | 35.90 | 61,942 | -1.96(-5.18%) |
Sep 26, 2024 | 38.02 | 38.52 | 37.50 | 37.86 | 39,673 | +1.28(+3.50%) |
Sep 25, 2024 | 36.70 | 36.99 | 36.55 | 36.58 | 36,173 | -1.32(-3.48%) |
Sep 24, 2024 | 38.83 | 38.83 | 37.75 | 37.90 | 39,655 | +0.43(+1.15%) |
Sep 23, 2024 | 37.87 | 38.45 | 37.22 | 37.47 | 51,397 | +0.28(+0.75%) |
Sep 20, 2024 | 38.35 | 38.35 | 36.90 | 37.19 | 103,482 | +0.21(+0.57%) |
Sep 19, 2024 | 36.85 | 37.14 | 36.63 | 36.98 | 50,093 | +1.83(+5.21%) |
Sep 18, 2024 | 36.20 | 36.20 | 33.49 | 35.15 | 111,292 | +0.08(+0.23%) |
Sep 17, 2024 | 35.30 | 35.40 | 35.01 | 35.07 | 85,167 | -1.11(-3.07%) |
Sep 16, 2024 | 36.00 | 36.36 | 34.70 | 36.18 | 86,657 | +0.17(+0.47%) |
Sep 13, 2024 | 36.13 | 36.19 | 35.91 | 36.01 | 35,989 | -0.39(-1.07%) |
Sep 12, 2024 | 35.98 | 36.41 | 35.89 | 36.40 | 59,284 | +0.20(+0.55%) |
Sep 11, 2024 | 36.39 | 36.39 | 35.35 | 36.20 | 65,394 | +0.28(+0.78%) |
Sep 10, 2024 | 35.75 | 36.75 | 35.48 | 35.92 | 92,260 | -0.25(-0.69%) |
Sep 09, 2024 | 35.96 | 36.18 | 35.84 | 36.17 | 106,398 | +0.29(+0.81%) |
Sep 06, 2024 | 36.74 | 36.77 | 35.64 | 35.88 | 53,726 | -1.14(-3.08%) |
Sep 05, 2024 | 36.90 | 37.07 | 36.75 | 37.02 | 48,502 | -0.45(-1.20%) |
Sep 04, 2024 | 37.52 | 37.83 | 37.42 | 37.47 | 56,304 | -0.78(-2.04%) |
Sep 03, 2024 | 38.64 | 38.64 | 37.99 | 38.25 | 35,478 | +0.34(+0.90%) |
Aug 30, 2024 | 38.30 | 38.30 | 37.69 | 37.91 | 39,930 | +0.27(+0.72%) |
Aug 29, 2024 | 39.14 | 39.14 | 37.51 | 37.64 | 44,957 | +0.54(+1.46%) |
Aug 28, 2024 | 37.37 | 37.80 | 36.84 | 37.10 | 354,509 | -0.16(-0.43%) |
Aug 27, 2024 | 37.00 | 37.90 | 36.94 | 37.26 | 172,685 | +0.49(+1.33%) |
Aug 26, 2024 | 37.12 | 37.71 | 36.66 | 36.77 | 35,936 | -0.94(-2.49%) |
Aug 23, 2024 | 37.46 | 37.79 | 37.22 | 37.71 | 40,670 | +0.38(+1.02%) |
Aug 22, 2024 | 38.86 | 38.86 | 37.23 | 37.33 | 63,970 | -0.62(-1.63%) |
Aug 21, 2024 | 38.95 | 38.95 | 37.51 | 37.95 | 160,647 | -0.27(-0.71%) |
Aug 20, 2024 | 38.74 | 38.74 | 37.91 | 38.22 | 507,926 | +0.02(+0.05%) |
Aug 19, 2024 | 37.95 | 38.60 | 37.75 | 38.20 | 155,661 | +0.86(+2.30%) |
Aug 16, 2024 | 37.25 | 38.95 | 37.25 | 37.34 | 487,433 | +0.05(+0.13%) |
Aug 15, 2024 | 37.50 | 37.50 | 36.91 | 37.29 | 192,851 | +0.54(+1.47%) |
Aug 14, 2024 | 38.22 | 38.22 | 36.41 | 36.75 | 51,533 | +0.70(+1.94%) |
Aug 13, 2024 | 34.96 | 36.05 | 34.96 | 36.05 | 110,487 | +2.31(+6.85%) |
Aug 12, 2024 | 33.90 | 34.00 | 33.54 | 33.74 | 73,847 | +0.45(+1.35%) |
Aug 09, 2024 | 34.81 | 34.81 | 33.19 | 33.29 | 93,569 | -0.63(-1.86%) |
Aug 08, 2024 | 33.47 | 33.93 | 33.29 | 33.92 | 66,036 | -0.14(-0.41%) |
Aug 07, 2024 | 35.00 | 35.84 | 34.06 | 34.06 | 272,611 | +0.35(+1.04%) |
Aug 06, 2024 | 32.34 | 33.71 | 30.26 | 33.71 | 183,247 | +3.94(+13.23%) |
Aug 05, 2024 | 28.00 | 30.27 | 28.00 | 29.77 | 120,027 | -3.28(-9.92%) |
Aug 02, 2024 | 34.25 | 34.50 | 32.72 | 33.05 | 122,183 | -3.24(-8.93%) |