Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 36.15 | 36.33 | 35.34 | 35.49 | 2,933,045 | -0.80(-2.20%) |
Sep 30, 2024 | 35.88 | 36.58 | 35.88 | 36.29 | 2,665,416 | -0.46(-1.25%) |
Sep 27, 2024 | 36.35 | 37.29 | 36.24 | 36.75 | 4,615,753 | +0.94(+2.62%) |
Sep 26, 2024 | 35.24 | 35.97 | 35.10 | 35.81 | 3,109,393 | +1.30(+3.77%) |
Sep 25, 2024 | 34.64 | 34.92 | 34.41 | 34.51 | 2,644,352 | -0.59(-1.68%) |
Sep 24, 2024 | 34.89 | 35.17 | 34.59 | 35.10 | 2,342,337 | +0.75(+2.18%) |
Sep 23, 2024 | 33.37 | 34.41 | 33.37 | 34.35 | 2,904,286 | +0.95(+2.84%) |
Sep 20, 2024 | 34.53 | 34.53 | 33.30 | 33.40 | 11,094,473 | -0.71(-2.08%) |
Sep 19, 2024 | 33.74 | 34.31 | 33.58 | 34.11 | 3,308,466 | +1.38(+4.22%) |
Sep 18, 2024 | 33.00 | 33.46 | 32.52 | 32.73 | 2,893,121 | -0.17(-0.52%) |
Sep 17, 2024 | 32.52 | 33.25 | 32.41 | 32.90 | 2,354,640 | +0.70(+2.17%) |
Sep 16, 2024 | 32.40 | 32.50 | 32.01 | 32.20 | 3,470,165 | -0.01(-0.03%) |
Sep 13, 2024 | 32.47 | 32.78 | 32.08 | 32.21 | 2,788,209 | +0.23(+0.72%) |
Sep 12, 2024 | 31.74 | 31.99 | 31.31 | 31.98 | 2,584,549 | +0.34(+1.07%) |
Sep 11, 2024 | 31.49 | 31.70 | 31.01 | 31.64 | 2,654,601 | +0.08(+0.25%) |
Sep 10, 2024 | 32.30 | 32.48 | 31.19 | 31.56 | 2,998,004 | -1.32(-4.01%) |
Sep 09, 2024 | 32.37 | 33.27 | 32.25 | 32.88 | 2,733,356 | +0.59(+1.83%) |
Sep 06, 2024 | 32.77 | 33.13 | 32.27 | 32.29 | 2,114,511 | -0.56(-1.70%) |
Sep 05, 2024 | 33.16 | 33.24 | 32.59 | 32.85 | 2,279,374 | -0.22(-0.67%) |
Sep 04, 2024 | 33.07 | 33.32 | 32.94 | 33.07 | 1,999,110 | -0.02(-0.06%) |
Sep 03, 2024 | 33.46 | 33.75 | 32.96 | 33.09 | 2,401,319 | -0.98(-2.88%) |
Aug 30, 2024 | 34.17 | 34.17 | 33.68 | 34.07 | 1,867,031 | +0.18(+0.53%) |
Aug 29, 2024 | 34.04 | 34.21 | 33.73 | 33.89 | 1,574,686 | +0.24(+0.71%) |
Aug 28, 2024 | 33.49 | 33.80 | 33.35 | 33.65 | 1,805,491 | +0.00(+0.00%) |
Aug 27, 2024 | 33.72 | 33.80 | 33.46 | 33.65 | 1,881,782 | -0.16(-0.47%) |
Aug 26, 2024 | 34.11 | 34.35 | 33.76 | 33.81 | 1,536,909 | -0.18(-0.53%) |
Aug 23, 2024 | 33.19 | 34.03 | 33.05 | 33.99 | 1,822,167 | +1.10(+3.34%) |
Aug 22, 2024 | 33.00 | 33.15 | 32.78 | 32.89 | 1,644,333 | -0.18(-0.54%) |
Aug 21, 2024 | 32.88 | 33.13 | 32.69 | 33.07 | 1,759,430 | +0.56(+1.72%) |
Aug 20, 2024 | 32.99 | 33.06 | 32.45 | 32.51 | 1,964,770 | -0.57(-1.72%) |
Aug 19, 2024 | 33.00 | 33.24 | 32.89 | 33.08 | 1,483,528 | +0.44(+1.35%) |
Aug 16, 2024 | 32.54 | 32.75 | 32.34 | 32.64 | 1,548,169 | +0.10(+0.31%) |
Aug 15, 2024 | 32.48 | 32.84 | 32.26 | 32.54 | 1,962,736 | +0.81(+2.55%) |
Aug 14, 2024 | 31.99 | 32.11 | 31.53 | 31.73 | 2,180,347 | -0.14(-0.44%) |
Aug 13, 2024 | 31.21 | 32.01 | 31.21 | 31.87 | 2,207,802 | +0.68(+2.18%) |
Aug 12, 2024 | 31.86 | 31.98 | 31.12 | 31.19 | 3,456,031 | -0.60(-1.89%) |
Aug 09, 2024 | 32.17 | 32.17 | 31.64 | 31.79 | 2,939,897 | -0.34(-1.06%) |
Aug 08, 2024 | 31.91 | 32.30 | 31.78 | 32.13 | 3,548,749 | +0.48(+1.52%) |
Aug 07, 2024 | 32.50 | 32.66 | 31.57 | 31.65 | 2,180,421 | -0.21(-0.66%) |
Aug 06, 2024 | 32.31 | 32.64 | 31.83 | 31.86 | 2,952,155 | -0.51(-1.58%) |
Aug 05, 2024 | 31.71 | 32.53 | 31.48 | 32.37 | 3,031,338 | -0.67(-2.03%) |
Aug 02, 2024 | 33.15 | 33.19 | 32.30 | 33.04 | 3,298,371 | -0.99(-2.91%) |