Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 40.95 | 42.28 | 40.95 | 41.70 | 392,442 | +1.20(+2.96%) |
Oct 03, 2024 | 41.29 | 41.29 | 39.52 | 40.50 | 311,680 | -0.93(-2.24%) |
Oct 02, 2024 | 41.55 | 41.89 | 40.92 | 41.43 | 371,123 | -0.50(-1.19%) |
Oct 01, 2024 | 43.62 | 43.62 | 41.81 | 41.93 | 271,866 | -1.92(-4.38%) |
Sep 30, 2024 | 43.62 | 43.96 | 43.18 | 43.85 | 213,528 | +0.22(+0.50%) |
Sep 27, 2024 | 43.92 | 43.98 | 42.97 | 43.63 | 250,610 | +0.33(+0.76%) |
Sep 26, 2024 | 44.80 | 44.88 | 42.80 | 43.30 | 404,902 | -0.95(-2.15%) |
Sep 25, 2024 | 44.89 | 45.05 | 44.02 | 44.25 | 394,031 | -0.72(-1.60%) |
Sep 24, 2024 | 45.00 | 45.64 | 44.74 | 44.97 | 360,969 | +0.29(+0.65%) |
Sep 23, 2024 | 45.05 | 45.22 | 43.05 | 44.68 | 432,883 | -0.73(-1.61%) |
Sep 20, 2024 | 45.42 | 46.92 | 45.18 | 45.41 | 1,588,761 | -0.41(-0.89%) |
Sep 19, 2024 | 45.81 | 46.41 | 45.10 | 45.82 | 331,521 | +1.20(+2.69%) |
Sep 18, 2024 | 43.41 | 46.49 | 43.41 | 44.62 | 370,624 | +0.72(+1.64%) |
Sep 17, 2024 | 42.00 | 44.35 | 41.70 | 43.90 | 269,175 | +2.24(+5.38%) |
Sep 16, 2024 | 41.39 | 41.85 | 41.01 | 41.66 | 294,429 | +0.54(+1.31%) |
Sep 13, 2024 | 39.36 | 41.27 | 39.36 | 41.12 | 284,873 | +2.01(+5.14%) |
Sep 12, 2024 | 39.76 | 39.92 | 38.76 | 39.11 | 255,183 | -0.65(-1.63%) |
Sep 11, 2024 | 40.13 | 40.25 | 39.30 | 39.76 | 276,324 | -0.67(-1.66%) |
Sep 10, 2024 | 40.95 | 40.95 | 39.49 | 40.43 | 329,377 | -0.17(-0.42%) |
Sep 09, 2024 | 40.05 | 41.22 | 39.42 | 40.60 | 374,573 | +0.43(+1.07%) |
Sep 06, 2024 | 40.28 | 42.30 | 40.05 | 40.17 | 434,752 | -0.46(-1.13%) |
Sep 05, 2024 | 40.10 | 43.25 | 39.66 | 40.63 | 1,005,083 | +3.08(+8.20%) |
Sep 04, 2024 | 38.00 | 38.31 | 37.15 | 37.55 | 379,699 | -0.52(-1.37%) |
Sep 03, 2024 | 39.71 | 40.34 | 38.06 | 38.07 | 390,932 | -2.37(-5.86%) |
Aug 30, 2024 | 41.70 | 41.70 | 39.96 | 40.44 | 250,159 | -1.07(-2.58%) |
Aug 29, 2024 | 41.62 | 42.81 | 40.96 | 41.51 | 358,881 | +1.04(+2.57%) |
Aug 28, 2024 | 42.48 | 42.54 | 40.43 | 40.47 | 268,365 | -2.64(-6.12%) |
Aug 27, 2024 | 43.53 | 43.85 | 43.04 | 43.11 | 271,810 | -0.50(-1.15%) |
Aug 26, 2024 | 43.97 | 44.29 | 42.97 | 43.61 | 289,667 | -0.26(-0.59%) |
Aug 23, 2024 | 42.98 | 44.13 | 42.69 | 43.87 | 197,015 | +1.39(+3.27%) |
Aug 22, 2024 | 42.83 | 42.86 | 42.19 | 42.48 | 147,616 | -0.57(-1.32%) |
Aug 21, 2024 | 43.26 | 43.63 | 42.65 | 43.05 | 116,693 | +0.29(+0.68%) |
Aug 20, 2024 | 43.25 | 43.25 | 42.37 | 42.76 | 137,335 | -0.65(-1.50%) |
Aug 19, 2024 | 43.87 | 44.23 | 43.14 | 43.41 | 174,865 | -0.46(-1.05%) |
Aug 16, 2024 | 43.39 | 44.48 | 43.30 | 43.87 | 215,062 | +0.45(+1.04%) |
Aug 15, 2024 | 43.01 | 43.94 | 42.50 | 43.42 | 234,930 | +2.09(+5.06%) |
Aug 14, 2024 | 42.12 | 42.19 | 41.05 | 41.33 | 186,905 | -0.59(-1.41%) |
Aug 13, 2024 | 40.87 | 42.03 | 40.42 | 41.92 | 233,418 | +1.53(+3.79%) |
Aug 12, 2024 | 39.50 | 40.68 | 39.35 | 40.39 | 321,259 | +0.90(+2.28%) |
Aug 09, 2024 | 39.17 | 39.66 | 38.85 | 39.49 | 148,211 | +0.24(+0.61%) |
Aug 08, 2024 | 38.90 | 39.25 | 38.20 | 39.25 | 184,494 | +0.93(+2.43%) |
Aug 07, 2024 | 39.71 | 39.92 | 38.02 | 38.32 | 154,793 | -0.81(-2.07%) |
Aug 06, 2024 | 37.86 | 39.70 | 37.77 | 39.13 | 211,025 | +1.27(+3.35%) |
Aug 05, 2024 | 36.02 | 38.01 | 34.69 | 37.86 | 314,081 | -0.38(-0.99%) |
Aug 02, 2024 | 38.38 | 38.66 | 37.66 | 38.24 | 233,732 | -1.97(-4.90%) |