Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 44.07 | 45.31 | 43.62 | 45.26 | 1,992,159 | +5.20(+12.98%) |
Oct 03, 2024 | 39.10 | 40.69 | 38.95 | 40.06 | 489,546 | +0.55(+1.39%) |
Oct 02, 2024 | 38.32 | 39.70 | 38.32 | 39.51 | 288,590 | +0.93(+2.41%) |
Oct 01, 2024 | 40.19 | 40.22 | 38.49 | 38.58 | 261,593 | -1.83(-4.53%) |
Sep 30, 2024 | 39.61 | 40.59 | 39.35 | 40.41 | 276,038 | +0.57(+1.43%) |
Sep 27, 2024 | 40.03 | 40.40 | 39.72 | 39.84 | 203,936 | +0.34(+0.86%) |
Sep 26, 2024 | 39.93 | 40.03 | 39.33 | 39.50 | 230,926 | +0.19(+0.48%) |
Sep 25, 2024 | 39.83 | 39.83 | 39.14 | 39.31 | 331,616 | -0.45(-1.13%) |
Sep 24, 2024 | 39.80 | 39.91 | 39.51 | 39.76 | 188,433 | +0.36(+0.91%) |
Sep 23, 2024 | 39.81 | 39.81 | 39.21 | 39.40 | 271,186 | -0.05(-0.13%) |
Sep 20, 2024 | 39.33 | 39.53 | 38.88 | 39.45 | 2,061,012 | -0.26(-0.65%) |
Sep 19, 2024 | 39.83 | 39.83 | 39.01 | 39.71 | 322,867 | +1.05(+2.72%) |
Sep 18, 2024 | 38.04 | 39.58 | 37.75 | 38.66 | 468,230 | +0.63(+1.66%) |
Sep 17, 2024 | 38.00 | 38.39 | 37.69 | 38.03 | 344,056 | +0.29(+0.77%) |
Sep 16, 2024 | 38.50 | 38.55 | 37.26 | 37.74 | 377,747 | -0.43(-1.13%) |
Sep 13, 2024 | 36.54 | 38.22 | 36.47 | 38.17 | 317,336 | +1.72(+4.72%) |
Sep 12, 2024 | 34.99 | 36.73 | 34.63 | 36.45 | 262,819 | +1.80(+5.19%) |
Sep 11, 2024 | 34.98 | 34.98 | 33.76 | 34.65 | 422,259 | -0.58(-1.65%) |
Sep 10, 2024 | 36.03 | 36.03 | 35.07 | 35.23 | 267,915 | -0.65(-1.81%) |
Sep 09, 2024 | 36.52 | 36.66 | 35.53 | 35.88 | 521,178 | -0.77(-2.10%) |
Sep 06, 2024 | 37.50 | 37.88 | 36.20 | 36.65 | 278,846 | -1.02(-2.71%) |
Sep 05, 2024 | 38.66 | 38.66 | 37.37 | 37.67 | 155,378 | -0.77(-2.00%) |
Sep 04, 2024 | 38.15 | 38.97 | 37.91 | 38.44 | 168,664 | +0.15(+0.39%) |
Sep 03, 2024 | 39.43 | 39.81 | 38.27 | 38.29 | 294,829 | -1.75(-4.37%) |
Aug 30, 2024 | 40.87 | 41.11 | 39.50 | 40.04 | 417,536 | -0.71(-1.74%) |
Aug 29, 2024 | 40.39 | 41.09 | 39.71 | 40.75 | 256,059 | +0.83(+2.08%) |
Aug 28, 2024 | 39.91 | 40.38 | 39.51 | 39.92 | 246,151 | -0.25(-0.62%) |
Aug 27, 2024 | 39.01 | 40.25 | 38.58 | 40.17 | 184,219 | +1.02(+2.61%) |
Aug 26, 2024 | 38.97 | 40.35 | 38.95 | 39.15 | 247,388 | +0.71(+1.85%) |
Aug 23, 2024 | 38.28 | 38.95 | 38.14 | 38.44 | 196,053 | +0.54(+1.42%) |
Aug 22, 2024 | 38.47 | 38.70 | 37.80 | 37.90 | 122,669 | -0.47(-1.22%) |
Aug 21, 2024 | 38.30 | 38.67 | 37.78 | 38.37 | 161,197 | +0.42(+1.10%) |
Aug 20, 2024 | 38.54 | 38.80 | 37.64 | 37.95 | 176,286 | -0.71(-1.83%) |
Aug 19, 2024 | 38.00 | 38.70 | 37.69 | 38.66 | 197,964 | +0.71(+1.86%) |
Aug 16, 2024 | 38.25 | 38.63 | 37.66 | 37.95 | 200,839 | -0.35(-0.91%) |
Aug 15, 2024 | 38.05 | 38.59 | 37.89 | 38.30 | 270,073 | +1.39(+3.78%) |
Aug 14, 2024 | 37.69 | 37.69 | 36.63 | 36.91 | 189,112 | -0.61(-1.62%) |
Aug 13, 2024 | 37.31 | 37.81 | 36.94 | 37.51 | 248,362 | +0.53(+1.43%) |
Aug 12, 2024 | 37.66 | 37.66 | 36.79 | 36.99 | 179,784 | -0.60(-1.59%) |
Aug 09, 2024 | 37.93 | 38.06 | 37.20 | 37.58 | 179,897 | -0.20(-0.53%) |
Aug 08, 2024 | 37.54 | 37.79 | 37.16 | 37.78 | 167,225 | +0.95(+2.57%) |
Aug 07, 2024 | 37.66 | 38.07 | 36.73 | 36.84 | 208,487 | -0.10(-0.27%) |
Aug 06, 2024 | 36.96 | 37.41 | 36.58 | 36.94 | 314,112 | +0.05(+0.14%) |
Aug 05, 2024 | 36.02 | 37.72 | 35.37 | 36.89 | 397,562 | -1.03(-2.71%) |
Aug 02, 2024 | 37.48 | 38.08 | 36.81 | 37.91 | 368,340 | -0.99(-2.53%) |