Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 35.49 | 35.60 | 33.15 | 34.30 | 317,345 | -0.66(-1.89%) |
Oct 03, 2024 | 34.85 | 35.28 | 34.35 | 34.96 | 223,057 | -0.19(-0.54%) |
Oct 02, 2024 | 35.57 | 36.03 | 35.07 | 35.15 | 204,453 | -0.90(-2.50%) |
Oct 01, 2024 | 35.92 | 36.10 | 34.51 | 36.05 | 292,086 | -0.16(-0.44%) |
Sep 30, 2024 | 36.25 | 36.76 | 35.79 | 36.21 | 488,020 | -0.45(-1.23%) |
Sep 27, 2024 | 35.29 | 36.75 | 35.10 | 36.66 | 284,721 | +2.07(+5.98%) |
Sep 26, 2024 | 35.30 | 35.58 | 34.32 | 34.59 | 248,339 | -0.11(-0.32%) |
Sep 25, 2024 | 35.44 | 35.82 | 34.68 | 34.70 | 290,715 | -1.00(-2.80%) |
Sep 24, 2024 | 36.77 | 36.98 | 35.30 | 35.70 | 386,369 | -0.94(-2.57%) |
Sep 23, 2024 | 37.46 | 38.02 | 36.14 | 36.64 | 337,324 | -0.01(-0.03%) |
Sep 20, 2024 | 37.58 | 37.69 | 36.42 | 36.65 | 990,571 | -1.45(-3.81%) |
Sep 19, 2024 | 38.90 | 39.15 | 36.99 | 38.10 | 475,863 | +1.04(+2.81%) |
Sep 18, 2024 | 35.69 | 38.55 | 35.69 | 37.06 | 503,350 | +1.13(+3.15%) |
Sep 17, 2024 | 35.55 | 36.27 | 34.90 | 35.93 | 405,811 | +1.06(+3.04%) |
Sep 16, 2024 | 34.73 | 34.91 | 33.70 | 34.87 | 529,808 | +0.55(+1.60%) |
Sep 13, 2024 | 33.41 | 35.15 | 33.08 | 34.32 | 419,042 | +1.71(+5.24%) |
Sep 12, 2024 | 31.37 | 33.19 | 31.32 | 32.61 | 238,451 | +1.54(+4.96%) |
Sep 11, 2024 | 30.90 | 31.50 | 30.37 | 31.07 | 372,186 | -0.20(-0.64%) |
Sep 10, 2024 | 30.57 | 31.44 | 29.90 | 31.27 | 404,028 | +0.63(+2.06%) |
Sep 09, 2024 | 30.05 | 31.16 | 30.05 | 30.64 | 364,767 | +0.63(+2.10%) |
Sep 06, 2024 | 30.27 | 31.15 | 29.92 | 30.01 | 444,544 | -0.16(-0.53%) |
Sep 05, 2024 | 30.78 | 31.40 | 30.00 | 30.17 | 372,767 | -0.50(-1.63%) |
Sep 04, 2024 | 30.89 | 31.07 | 30.17 | 30.67 | 263,627 | -0.39(-1.26%) |
Sep 03, 2024 | 33.00 | 33.43 | 30.59 | 31.06 | 413,865 | -2.39(-7.14%) |
Aug 30, 2024 | 33.59 | 33.66 | 32.95 | 33.45 | 362,155 | +0.16(+0.48%) |
Aug 29, 2024 | 32.93 | 33.68 | 32.47 | 33.29 | 515,255 | +0.50(+1.52%) |
Aug 28, 2024 | 32.67 | 33.03 | 32.18 | 32.79 | 490,948 | -0.24(-0.73%) |
Aug 27, 2024 | 32.85 | 33.45 | 32.39 | 33.03 | 494,491 | -0.16(-0.48%) |
Aug 26, 2024 | 34.12 | 34.44 | 32.95 | 33.19 | 686,342 | -0.42(-1.25%) |
Aug 23, 2024 | 31.41 | 33.61 | 31.41 | 33.61 | 562,695 | +2.59(+8.35%) |
Aug 22, 2024 | 30.32 | 31.24 | 30.03 | 31.02 | 600,758 | +0.74(+2.44%) |
Aug 21, 2024 | 29.53 | 30.58 | 29.47 | 30.28 | 365,379 | +1.28(+4.41%) |
Aug 20, 2024 | 29.10 | 29.48 | 28.81 | 29.00 | 294,623 | -0.19(-0.65%) |
Aug 19, 2024 | 29.00 | 29.71 | 28.87 | 29.19 | 317,972 | +0.41(+1.42%) |
Aug 16, 2024 | 28.65 | 29.45 | 28.65 | 28.78 | 330,300 | -0.07(-0.24%) |
Aug 15, 2024 | 29.33 | 29.51 | 28.43 | 28.85 | 507,880 | +0.11(+0.38%) |
Aug 14, 2024 | 28.92 | 28.95 | 28.26 | 28.74 | 896,984 | +0.09(+0.31%) |
Aug 13, 2024 | 28.00 | 28.84 | 27.76 | 28.65 | 354,224 | +1.11(+4.03%) |
Aug 12, 2024 | 27.51 | 27.76 | 27.07 | 27.54 | 244,245 | +0.11(+0.40%) |
Aug 09, 2024 | 27.53 | 28.00 | 27.08 | 27.43 | 284,297 | +0.01(+0.04%) |
Aug 08, 2024 | 27.11 | 27.68 | 26.72 | 27.42 | 243,630 | +1.08(+4.10%) |
Aug 07, 2024 | 28.03 | 28.31 | 25.95 | 26.34 | 567,404 | -1.03(-3.76%) |
Aug 06, 2024 | 26.19 | 27.98 | 25.60 | 27.37 | 530,201 | +0.84(+3.17%) |
Aug 05, 2024 | 26.09 | 26.61 | 23.46 | 26.53 | 890,574 | -1.72(-6.09%) |
Aug 02, 2024 | 29.03 | 29.03 | 27.45 | 28.25 | 512,382 | -2.16(-7.10%) |