Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 35.66 | 36.38 | 35.27 | 36.18 | 59,494 | +1.15(+3.28%) |
Oct 03, 2024 | 34.91 | 35.66 | 34.75 | 35.03 | 11,710 | -0.17(-0.48%) |
Oct 02, 2024 | 34.81 | 35.29 | 34.53 | 35.20 | 18,433 | -0.25(-0.71%) |
Oct 01, 2024 | 36.26 | 36.77 | 34.79 | 35.45 | 71,811 | -0.81(-2.23%) |
Sep 30, 2024 | 35.55 | 36.54 | 35.55 | 36.26 | 29,434 | +0.09(+0.25%) |
Sep 27, 2024 | 36.49 | 36.57 | 35.73 | 36.17 | 39,181 | +0.05(+0.14%) |
Sep 26, 2024 | 37.01 | 37.01 | 35.65 | 36.12 | 65,288 | +0.04(+0.11%) |
Sep 25, 2024 | 35.94 | 36.44 | 35.71 | 36.08 | 31,470 | +0.21(+0.59%) |
Sep 24, 2024 | 35.80 | 35.90 | 34.63 | 35.87 | 45,151 | +0.60(+1.70%) |
Sep 23, 2024 | 35.77 | 35.77 | 34.99 | 35.27 | 76,668 | +0.45(+1.29%) |
Sep 20, 2024 | 35.16 | 35.46 | 34.05 | 34.82 | 72,429 | -0.49(-1.39%) |
Sep 19, 2024 | 34.50 | 35.31 | 34.16 | 35.31 | 119,840 | +2.48(+7.55%) |
Sep 18, 2024 | 32.80 | 33.72 | 32.57 | 32.83 | 29,353 | -0.06(-0.18%) |
Sep 17, 2024 | 33.30 | 33.63 | 32.46 | 32.89 | 17,939 | +0.45(+1.39%) |
Sep 16, 2024 | 32.35 | 32.57 | 31.64 | 32.44 | 29,966 | -0.51(-1.55%) |
Sep 13, 2024 | 32.80 | 33.22 | 32.73 | 32.95 | 37,591 | -0.05(-0.15%) |
Sep 12, 2024 | 32.14 | 33.06 | 31.89 | 33.00 | 38,227 | +0.86(+2.68%) |
Sep 11, 2024 | 30.93 | 32.14 | 29.49 | 32.14 | 20,773 | +1.49(+4.86%) |
Sep 10, 2024 | 29.98 | 30.70 | 29.74 | 30.65 | 28,295 | +0.92(+3.09%) |
Sep 09, 2024 | 29.61 | 30.08 | 29.06 | 29.73 | 23,068 | +0.86(+2.98%) |
Sep 06, 2024 | 31.67 | 31.81 | 28.87 | 28.87 | 164,192 | -2.34(-7.50%) |
Sep 05, 2024 | 30.43 | 32.14 | 30.43 | 31.21 | 27,402 | +0.80(+2.63%) |
Sep 04, 2024 | 29.93 | 30.92 | 29.73 | 30.41 | 17,338 | -0.04(-0.13%) |
Sep 03, 2024 | 31.68 | 31.76 | 30.00 | 30.45 | 52,762 | -1.93(-5.96%) |
Aug 30, 2024 | 31.97 | 32.38 | 31.54 | 32.38 | 25,404 | +1.10(+3.52%) |
Aug 29, 2024 | 32.33 | 32.95 | 31.24 | 31.28 | 41,021 | -0.33(-1.04%) |
Aug 28, 2024 | 32.61 | 32.61 | 31.18 | 31.61 | 37,928 | -0.78(-2.41%) |
Aug 27, 2024 | 32.32 | 32.70 | 32.04 | 32.39 | 16,348 | -0.28(-0.86%) |
Aug 26, 2024 | 33.60 | 33.60 | 32.04 | 32.67 | 50,557 | -1.12(-3.31%) |
Aug 23, 2024 | 33.28 | 34.10 | 32.75 | 33.79 | 62,982 | +1.20(+3.68%) |
Aug 22, 2024 | 34.62 | 34.62 | 32.40 | 32.59 | 111,182 | -1.43(-4.20%) |
Aug 21, 2024 | 33.92 | 34.41 | 33.59 | 34.02 | 25,702 | +0.28(+0.83%) |
Aug 20, 2024 | 34.09 | 34.40 | 33.55 | 33.74 | 25,378 | -0.19(-0.56%) |
Aug 19, 2024 | 33.22 | 34.00 | 32.78 | 33.93 | 31,149 | +1.02(+3.10%) |
Aug 16, 2024 | 32.24 | 33.25 | 32.24 | 32.91 | 22,128 | +0.14(+0.43%) |
Aug 15, 2024 | 32.01 | 32.89 | 31.88 | 32.77 | 47,815 | +1.59(+5.10%) |
Aug 14, 2024 | 31.50 | 31.76 | 30.52 | 31.18 | 81,846 | -0.30(-0.95%) |
Aug 13, 2024 | 30.40 | 31.49 | 30.18 | 31.48 | 43,740 | +1.72(+5.78%) |
Aug 12, 2024 | 29.80 | 30.06 | 29.44 | 29.76 | 46,085 | +0.18(+0.61%) |
Aug 09, 2024 | 28.96 | 29.67 | 28.57 | 29.58 | 115,304 | +0.40(+1.37%) |
Aug 08, 2024 | 28.24 | 29.25 | 27.83 | 29.18 | 86,014 | +1.88(+6.89%) |
Aug 07, 2024 | 29.16 | 29.46 | 27.30 | 27.30 | 55,807 | -0.78(-2.78%) |
Aug 06, 2024 | 28.00 | 29.12 | 27.00 | 28.08 | 89,515 | +0.72(+2.63%) |
Aug 05, 2024 | 24.57 | 28.67 | 24.57 | 27.36 | 175,119 | -2.52(-8.43%) |
Aug 02, 2024 | 29.97 | 31.03 | 29.25 | 29.88 | 166,445 | -2.25(-7.00%) |