Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 42.50 | 43.34 | 42.44 | 42.73 | 130,527 | +0.66(+1.57%) |
Oct 10, 2024 | 42.20 | 42.30 | 41.36 | 42.07 | 227,920 | +0.00(+0.00%) |
Oct 09, 2024 | 41.11 | 42.09 | 40.92 | 42.07 | 100,638 | +1.12(+2.74%) |
Oct 08, 2024 | 40.60 | 41.19 | 39.94 | 40.95 | 150,912 | -0.63(-1.52%) |
Oct 07, 2024 | 41.00 | 42.16 | 40.77 | 41.58 | 225,903 | +1.56(+3.90%) |
Oct 04, 2024 | 39.85 | 40.61 | 39.39 | 40.02 | 212,917 | +0.47(+1.19%) |
Oct 03, 2024 | 39.70 | 39.92 | 38.98 | 39.55 | 119,756 | -0.44(-1.10%) |
Oct 02, 2024 | 40.90 | 40.90 | 39.60 | 39.99 | 227,893 | -1.02(-2.49%) |
Oct 01, 2024 | 39.80 | 41.45 | 39.49 | 41.01 | 184,301 | +1.66(+4.22%) |
Sep 30, 2024 | 38.33 | 39.66 | 38.16 | 39.35 | 144,484 | +0.54(+1.39%) |
Sep 27, 2024 | 39.25 | 39.50 | 38.10 | 38.81 | 194,074 | -0.66(-1.67%) |
Sep 26, 2024 | 39.47 | 39.60 | 38.71 | 39.47 | 192,133 | +0.42(+1.08%) |
Sep 25, 2024 | 39.00 | 39.29 | 38.60 | 39.05 | 184,624 | -0.58(-1.46%) |
Sep 24, 2024 | 38.85 | 39.78 | 38.29 | 39.63 | 178,802 | +1.07(+2.77%) |
Sep 23, 2024 | 37.50 | 38.74 | 37.39 | 38.56 | 262,686 | +2.31(+6.37%) |
Sep 20, 2024 | 36.50 | 37.07 | 35.61 | 36.25 | 1,342,512 | +0.55(+1.54%) |
Sep 19, 2024 | 35.00 | 36.16 | 34.66 | 35.70 | 280,232 | +1.80(+5.31%) |
Sep 18, 2024 | 34.39 | 34.59 | 31.13 | 33.90 | 230,218 | +0.01(+0.03%) |
Sep 17, 2024 | 33.87 | 34.56 | 33.24 | 33.89 | 144,033 | -0.11(-0.32%) |
Sep 16, 2024 | 33.81 | 34.28 | 33.27 | 34.00 | 165,103 | -0.15(-0.44%) |
Sep 13, 2024 | 34.04 | 34.77 | 33.39 | 34.15 | 243,576 | +0.05(+0.15%) |
Sep 12, 2024 | 33.40 | 34.20 | 32.99 | 34.10 | 376,708 | +1.30(+3.96%) |
Sep 11, 2024 | 33.15 | 33.59 | 31.95 | 32.80 | 499,133 | -0.35(-1.06%) |
Sep 10, 2024 | 34.15 | 34.32 | 32.59 | 33.15 | 468,817 | -0.59(-1.75%) |
Sep 09, 2024 | 37.89 | 38.64 | 32.06 | 33.74 | 621,230 | -3.76(-10.03%) |
Sep 06, 2024 | 37.51 | 38.08 | 36.46 | 37.50 | 362,129 | -0.10(-0.27%) |
Sep 05, 2024 | 37.25 | 38.27 | 37.17 | 37.60 | 449,383 | +0.35(+0.94%) |
Sep 04, 2024 | 37.43 | 38.07 | 36.93 | 37.25 | 194,438 | +0.00(+0.00%) |
Sep 03, 2024 | 38.85 | 38.85 | 36.82 | 37.25 | 230,471 | -2.18(-5.53%) |
Aug 30, 2024 | 39.77 | 39.87 | 39.09 | 39.43 | 225,242 | +0.04(+0.10%) |
Aug 29, 2024 | 38.76 | 40.47 | 38.67 | 39.39 | 324,682 | +1.12(+2.93%) |
Aug 28, 2024 | 39.13 | 39.79 | 37.77 | 38.27 | 189,875 | -1.15(-2.92%) |
Aug 27, 2024 | 39.00 | 40.20 | 38.70 | 39.42 | 275,322 | +0.55(+1.41%) |
Aug 26, 2024 | 40.00 | 40.20 | 38.54 | 38.87 | 357,079 | -1.37(-3.40%) |
Aug 23, 2024 | 39.58 | 41.17 | 39.50 | 40.24 | 412,179 | +1.12(+2.86%) |
Aug 22, 2024 | 39.01 | 39.94 | 38.97 | 39.12 | 611,054 | -0.34(-0.86%) |
Aug 21, 2024 | 37.98 | 39.93 | 37.97 | 39.46 | 369,438 | +1.85(+4.92%) |
Aug 20, 2024 | 37.00 | 38.00 | 36.80 | 37.61 | 320,007 | +0.29(+0.78%) |
Aug 19, 2024 | 36.00 | 38.00 | 36.00 | 37.32 | 364,325 | +0.67(+1.83%) |
Aug 16, 2024 | 36.00 | 36.87 | 35.69 | 36.65 | 219,413 | +0.25(+0.69%) |
Aug 15, 2024 | 36.12 | 36.68 | 35.41 | 36.40 | 268,055 | -0.17(-0.46%) |
Aug 14, 2024 | 36.00 | 37.42 | 35.81 | 36.57 | 232,912 | +0.84(+2.35%) |
Aug 13, 2024 | 34.04 | 36.68 | 34.04 | 35.73 | 280,207 | +1.74(+5.12%) |
Aug 12, 2024 | 35.00 | 35.02 | 33.90 | 33.99 | 105,752 | -1.04(-2.97%) |
Aug 09, 2024 | 32.90 | 36.88 | 32.10 | 35.03 | 230,243 | +2.93(+9.13%) |
Aug 08, 2024 | 29.12 | 32.21 | 29.12 | 32.10 | 236,684 | +3.10(+10.69%) |
Aug 07, 2024 | 30.34 | 30.35 | 28.94 | 29.00 | 217,979 | -1.56(-5.10%) |
Aug 06, 2024 | 29.83 | 31.18 | 29.71 | 30.56 | 151,423 | +0.74(+2.48%) |
Aug 05, 2024 | 30.12 | 30.29 | 29.01 | 29.82 | 191,989 | -3.04(-9.25%) |
Aug 02, 2024 | 33.18 | 33.50 | 32.04 | 32.86 | 131,274 | -0.63(-1.88%) |