Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 31.91 | 33.03 | 31.73 | 32.51 | 658,081 | +1.30(+4.17%) |
Oct 03, 2024 | 31.90 | 31.90 | 31.07 | 31.21 | 700,135 | -0.78(-2.44%) |
Oct 02, 2024 | 32.75 | 33.59 | 31.97 | 31.99 | 719,905 | -0.90(-2.74%) |
Oct 01, 2024 | 32.80 | 33.38 | 32.41 | 32.89 | 677,864 | -0.16(-0.48%) |
Sep 30, 2024 | 33.36 | 33.54 | 32.84 | 33.05 | 679,081 | -0.34(-1.02%) |
Sep 27, 2024 | 33.89 | 34.18 | 33.37 | 33.39 | 639,247 | +0.05(+0.15%) |
Sep 26, 2024 | 32.95 | 33.75 | 32.57 | 33.34 | 567,077 | +1.07(+3.32%) |
Sep 25, 2024 | 32.41 | 32.46 | 32.01 | 32.27 | 650,357 | -0.13(-0.40%) |
Sep 24, 2024 | 32.48 | 32.85 | 32.29 | 32.40 | 598,646 | +0.20(+0.62%) |
Sep 23, 2024 | 33.04 | 33.47 | 32.20 | 32.20 | 729,802 | -1.27(-3.79%) |
Sep 20, 2024 | 33.25 | 34.11 | 33.03 | 33.47 | 2,899,532 | -0.04(-0.12%) |
Sep 19, 2024 | 33.69 | 34.28 | 33.50 | 33.51 | 679,612 | +0.55(+1.67%) |
Sep 18, 2024 | 32.76 | 34.53 | 32.76 | 32.96 | 780,501 | +0.09(+0.27%) |
Sep 17, 2024 | 32.62 | 34.16 | 32.62 | 32.87 | 890,127 | +0.60(+1.86%) |
Sep 16, 2024 | 31.77 | 33.11 | 31.66 | 32.27 | 880,106 | +0.47(+1.48%) |
Sep 13, 2024 | 30.51 | 32.68 | 30.01 | 31.80 | 1,456,547 | +1.64(+5.44%) |
Sep 12, 2024 | 29.82 | 32.84 | 29.25 | 30.16 | 2,992,513 | -7.00(-18.85%) |
Sep 11, 2024 | 36.68 | 37.61 | 35.88 | 37.16 | 978,535 | +0.20(+0.54%) |
Sep 10, 2024 | 37.79 | 37.79 | 36.76 | 36.96 | 572,724 | -0.67(-1.78%) |
Sep 09, 2024 | 38.58 | 38.84 | 37.60 | 37.63 | 594,544 | -1.09(-2.81%) |
Sep 06, 2024 | 39.07 | 39.67 | 38.57 | 38.72 | 707,137 | -0.73(-1.85%) |
Sep 05, 2024 | 39.85 | 40.62 | 39.33 | 39.45 | 478,789 | -0.22(-0.55%) |
Sep 04, 2024 | 39.34 | 40.15 | 39.07 | 39.67 | 593,947 | -0.17(-0.43%) |
Sep 03, 2024 | 40.19 | 40.56 | 39.36 | 39.84 | 805,733 | -2.19(-5.22%) |
Aug 30, 2024 | 42.89 | 42.89 | 41.03 | 42.03 | 436,706 | -0.60(-1.40%) |
Aug 29, 2024 | 42.57 | 43.24 | 41.85 | 42.63 | 252,341 | +0.49(+1.16%) |
Aug 28, 2024 | 43.18 | 43.38 | 41.96 | 42.14 | 343,252 | -1.59(-3.63%) |
Aug 27, 2024 | 43.35 | 44.19 | 43.11 | 43.73 | 313,566 | +0.23(+0.53%) |
Aug 26, 2024 | 44.04 | 44.23 | 43.17 | 43.50 | 402,764 | -0.37(-0.84%) |
Aug 23, 2024 | 42.49 | 44.41 | 42.10 | 43.87 | 529,920 | +1.77(+4.19%) |
Aug 22, 2024 | 42.21 | 42.32 | 41.47 | 42.10 | 369,695 | -0.32(-0.75%) |
Aug 21, 2024 | 42.13 | 42.54 | 41.60 | 42.42 | 418,199 | +0.98(+2.36%) |
Aug 20, 2024 | 42.15 | 42.15 | 40.82 | 41.44 | 381,027 | -0.84(-1.98%) |
Aug 19, 2024 | 41.68 | 42.90 | 41.63 | 42.28 | 545,108 | +0.53(+1.27%) |
Aug 16, 2024 | 40.53 | 42.43 | 40.53 | 41.75 | 602,646 | +1.00(+2.45%) |
Aug 15, 2024 | 38.50 | 41.36 | 38.37 | 40.76 | 750,713 | +3.68(+9.93%) |
Aug 14, 2024 | 36.82 | 37.57 | 36.69 | 37.07 | 426,279 | +0.52(+1.42%) |
Aug 13, 2024 | 37.19 | 37.36 | 36.34 | 36.56 | 594,566 | -0.25(-0.68%) |
Aug 12, 2024 | 36.43 | 37.12 | 36.09 | 36.80 | 403,049 | +0.39(+1.07%) |
Aug 09, 2024 | 35.18 | 36.51 | 34.99 | 36.42 | 550,885 | +1.14(+3.22%) |
Aug 08, 2024 | 35.57 | 35.94 | 34.87 | 35.28 | 320,163 | +0.53(+1.52%) |
Aug 07, 2024 | 35.98 | 36.14 | 34.64 | 34.75 | 325,142 | -0.60(-1.69%) |
Aug 06, 2024 | 34.87 | 35.72 | 34.05 | 35.35 | 419,766 | +0.52(+1.49%) |
Aug 05, 2024 | 33.64 | 35.00 | 33.04 | 34.83 | 566,727 | -0.48(-1.36%) |
Aug 02, 2024 | 35.51 | 35.51 | 34.57 | 35.31 | 561,885 | -1.95(-5.22%) |