Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 40.96 | 40.96 | 39.01 | 40.35 | 31,647 | -0.67(-1.63%) |
Sep 30, 2024 | 41.11 | 41.17 | 39.80 | 41.02 | 19,218 | -0.29(-0.70%) |
Sep 27, 2024 | 41.79 | 41.79 | 41.15 | 41.31 | 26,468 | +0.23(+0.56%) |
Sep 26, 2024 | 41.88 | 41.88 | 40.59 | 41.08 | 20,571 | +0.47(+1.16%) |
Sep 25, 2024 | 40.58 | 40.69 | 40.30 | 40.61 | 20,515 | -0.47(-1.14%) |
Sep 24, 2024 | 40.72 | 41.08 | 40.06 | 41.08 | 53,465 | +1.06(+2.65%) |
Sep 23, 2024 | 39.26 | 40.10 | 39.16 | 40.02 | 28,586 | +1.38(+3.57%) |
Sep 20, 2024 | 38.72 | 38.72 | 37.91 | 38.64 | 10,720 | -0.31(-0.80%) |
Sep 19, 2024 | 38.89 | 39.20 | 38.40 | 38.95 | 57,736 | +2.40(+6.57%) |
Sep 18, 2024 | 36.88 | 38.37 | 36.52 | 36.55 | 22,503 | -0.22(-0.60%) |
Sep 17, 2024 | 36.94 | 37.78 | 36.49 | 36.77 | 28,113 | +0.63(+1.74%) |
Sep 16, 2024 | 36.62 | 36.62 | 35.76 | 36.14 | 38,037 | -0.24(-0.66%) |
Sep 13, 2024 | 35.63 | 36.59 | 35.57 | 36.38 | 32,391 | +0.71(+1.99%) |
Sep 12, 2024 | 34.48 | 35.73 | 34.46 | 35.67 | 38,369 | +1.22(+3.54%) |
Sep 11, 2024 | 33.51 | 34.55 | 31.49 | 34.45 | 19,241 | +0.94(+2.81%) |
Sep 10, 2024 | 32.97 | 33.56 | 32.59 | 33.51 | 14,927 | +1.04(+3.20%) |
Sep 09, 2024 | 32.10 | 32.74 | 32.06 | 32.47 | 13,879 | +1.35(+4.34%) |
Sep 06, 2024 | 33.79 | 34.02 | 31.04 | 31.12 | 23,677 | -2.65(-7.85%) |
Sep 05, 2024 | 33.27 | 34.31 | 33.00 | 33.77 | 23,940 | +1.10(+3.37%) |
Sep 04, 2024 | 32.03 | 32.95 | 32.03 | 32.67 | 14,436 | +0.25(+0.77%) |
Sep 03, 2024 | 33.57 | 33.57 | 31.92 | 32.42 | 25,317 | -1.35(-4.00%) |
Aug 30, 2024 | 32.87 | 33.77 | 32.51 | 33.77 | 51,927 | +1.37(+4.23%) |
Aug 29, 2024 | 33.10 | 33.46 | 32.29 | 32.40 | 14,438 | +0.14(+0.43%) |
Aug 28, 2024 | 32.80 | 32.87 | 31.43 | 32.26 | 19,841 | -0.97(-2.92%) |
Aug 27, 2024 | 33.29 | 33.29 | 32.60 | 33.23 | 11,677 | -0.38(-1.13%) |
Aug 26, 2024 | 34.31 | 34.35 | 33.26 | 33.61 | 46,079 | -0.71(-2.07%) |
Aug 23, 2024 | 33.32 | 34.36 | 33.24 | 34.32 | 54,237 | +1.82(+5.60%) |
Aug 22, 2024 | 34.57 | 34.57 | 32.35 | 32.50 | 32,977 | -1.73(-5.05%) |
Aug 21, 2024 | 33.92 | 34.45 | 33.72 | 34.23 | 33,019 | +1.19(+3.60%) |
Aug 20, 2024 | 33.00 | 33.52 | 32.93 | 33.04 | 14,359 | -0.15(-0.45%) |
Aug 19, 2024 | 32.44 | 33.19 | 32.22 | 33.19 | 36,070 | +1.25(+3.91%) |
Aug 16, 2024 | 31.35 | 32.34 | 31.35 | 31.94 | 20,939 | +0.19(+0.60%) |
Aug 15, 2024 | 30.63 | 31.91 | 30.63 | 31.75 | 100,001 | +2.74(+9.45%) |
Aug 14, 2024 | 29.48 | 29.48 | 28.83 | 29.01 | 12,351 | -0.49(-1.66%) |
Aug 13, 2024 | 28.23 | 29.52 | 28.23 | 29.50 | 24,220 | +2.01(+7.31%) |
Aug 12, 2024 | 28.05 | 28.05 | 27.08 | 27.49 | 9,440 | -0.34(-1.22%) |
Aug 09, 2024 | 27.52 | 27.84 | 27.37 | 27.83 | 6,054 | +0.23(+0.83%) |
Aug 08, 2024 | 26.66 | 27.72 | 26.32 | 27.60 | 15,729 | +1.70(+6.56%) |
Aug 07, 2024 | 28.08 | 28.08 | 25.80 | 25.90 | 36,719 | -1.48(-5.41%) |
Aug 06, 2024 | 26.90 | 28.36 | 26.22 | 27.38 | 29,442 | +0.84(+3.17%) |
Aug 05, 2024 | 24.52 | 27.06 | 24.07 | 26.54 | 50,227 | -2.39(-8.26%) |
Aug 02, 2024 | 29.39 | 29.39 | 27.99 | 28.93 | 52,723 | -3.65(-11.20%) |