Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 42.29 | 42.75 | 42.28 | 42.62 | 868,067 | -0.02(-0.05%) |
Oct 07, 2024 | 42.30 | 42.82 | 42.09 | 42.64 | 1,418,685 | +0.36(+0.85%) |
Oct 04, 2024 | 42.30 | 42.63 | 42.05 | 42.28 | 1,751,397 | +0.31(+0.74%) |
Oct 03, 2024 | 42.09 | 42.22 | 41.95 | 41.97 | 992,323 | -0.21(-0.50%) |
Oct 02, 2024 | 42.05 | 42.45 | 41.77 | 42.18 | 1,363,019 | +0.04(+0.09%) |
Oct 01, 2024 | 42.97 | 43.14 | 41.88 | 42.14 | 2,281,323 | -0.30(-0.71%) |
Sep 30, 2024 | 39.47 | 42.73 | 39.04 | 42.44 | 4,497,759 | +2.97(+7.52%) |
Sep 27, 2024 | 38.91 | 39.58 | 38.88 | 39.47 | 1,509,136 | +0.66(+1.70%) |
Sep 26, 2024 | 39.00 | 39.06 | 38.27 | 38.81 | 2,244,051 | +0.40(+1.04%) |
Sep 25, 2024 | 38.30 | 38.50 | 38.06 | 38.41 | 986,286 | +0.13(+0.34%) |
Sep 24, 2024 | 38.75 | 38.75 | 38.13 | 38.28 | 1,082,799 | +0.18(+0.47%) |
Sep 23, 2024 | 38.42 | 38.70 | 37.73 | 38.10 | 1,305,379 | -0.19(-0.50%) |
Sep 20, 2024 | 38.83 | 39.10 | 38.00 | 38.29 | 2,640,466 | -0.58(-1.49%) |
Sep 19, 2024 | 39.50 | 39.55 | 38.69 | 38.87 | 1,037,032 | -0.20(-0.51%) |
Sep 18, 2024 | 39.77 | 40.05 | 38.86 | 39.07 | 1,222,092 | -0.82(-2.06%) |
Sep 17, 2024 | 39.02 | 41.01 | 38.68 | 39.89 | 3,269,875 | +1.23(+3.18%) |
Sep 16, 2024 | 38.25 | 38.67 | 37.58 | 38.66 | 1,067,679 | +0.44(+1.15%) |
Sep 13, 2024 | 38.55 | 39.31 | 37.91 | 38.22 | 2,044,672 | -1.04(-2.65%) |
Sep 12, 2024 | 40.45 | 40.70 | 38.57 | 39.26 | 1,976,394 | -1.20(-2.97%) |
Sep 11, 2024 | 37.71 | 40.52 | 37.17 | 40.46 | 3,621,535 | +2.65(+7.01%) |
Sep 10, 2024 | 36.50 | 37.93 | 36.32 | 37.81 | 2,204,809 | +1.26(+3.45%) |
Sep 09, 2024 | 34.31 | 37.05 | 34.31 | 36.55 | 2,508,850 | +1.78(+5.12%) |
Sep 06, 2024 | 35.27 | 35.52 | 34.70 | 34.77 | 2,328,607 | -0.45(-1.28%) |
Sep 05, 2024 | 36.13 | 36.16 | 35.00 | 35.22 | 1,523,431 | -0.83(-2.30%) |
Sep 04, 2024 | 35.84 | 36.61 | 35.78 | 36.05 | 874,550 | +0.02(+0.06%) |
Sep 03, 2024 | 35.65 | 36.15 | 35.28 | 36.03 | 995,376 | +0.31(+0.87%) |
Aug 30, 2024 | 36.19 | 36.23 | 35.64 | 35.72 | 1,313,483 | -0.16(-0.45%) |
Aug 29, 2024 | 35.96 | 36.05 | 35.62 | 35.88 | 865,799 | -0.02(-0.06%) |
Aug 28, 2024 | 35.82 | 36.14 | 35.42 | 35.90 | 969,992 | +0.02(+0.06%) |
Aug 27, 2024 | 35.65 | 36.03 | 35.06 | 35.88 | 898,260 | +0.49(+1.38%) |
Aug 26, 2024 | 35.96 | 35.99 | 35.30 | 35.39 | 949,445 | -0.39(-1.09%) |
Aug 23, 2024 | 35.24 | 35.92 | 35.13 | 35.78 | 2,204,862 | +0.73(+2.08%) |
Aug 22, 2024 | 35.70 | 35.95 | 34.81 | 35.05 | 1,875,290 | -0.39(-1.10%) |
Aug 21, 2024 | 33.90 | 35.50 | 33.71 | 35.44 | 4,239,692 | +2.43(+7.36%) |
Aug 20, 2024 | 32.98 | 33.07 | 32.52 | 33.01 | 705,506 | +0.10(+0.30%) |
Aug 19, 2024 | 32.60 | 33.27 | 32.60 | 32.91 | 944,407 | +0.44(+1.36%) |
Aug 16, 2024 | 31.84 | 32.59 | 31.76 | 32.47 | 1,464,586 | +0.75(+2.36%) |
Aug 15, 2024 | 31.50 | 31.79 | 31.05 | 31.72 | 1,743,266 | +1.59(+5.28%) |
Aug 14, 2024 | 30.05 | 30.33 | 29.85 | 30.13 | 1,142,972 | +0.22(+0.74%) |
Aug 13, 2024 | 29.70 | 30.18 | 29.70 | 29.91 | 954,132 | +0.30(+1.01%) |
Aug 12, 2024 | 30.54 | 30.60 | 29.28 | 29.61 | 1,806,797 | -0.93(-3.05%) |
Aug 09, 2024 | 30.75 | 31.35 | 30.44 | 30.54 | 3,271,603 | -1.56(-4.86%) |
Aug 08, 2024 | 32.60 | 32.71 | 31.81 | 32.10 | 1,062,650 | +0.22(+0.69%) |
Aug 07, 2024 | 32.70 | 32.78 | 31.73 | 31.88 | 1,278,419 | -0.60(-1.85%) |
Aug 06, 2024 | 32.37 | 33.23 | 32.09 | 32.48 | 2,527,418 | +0.19(+0.59%) |
Aug 05, 2024 | 32.50 | 32.68 | 32.10 | 32.29 | 990,968 | -0.91(-2.74%) |
Aug 02, 2024 | 32.77 | 33.35 | 32.43 | 33.20 | 585,461 | -0.09(-0.27%) |