Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 32.49 | 32.70 | 32.20 | 32.35 | 62,102 | -0.57(-1.73%) |
Sep 30, 2024 | 32.97 | 33.12 | 32.76 | 32.92 | 49,524 | -0.18(-0.55%) |
Sep 27, 2024 | 32.89 | 34.08 | 32.89 | 33.10 | 39,182 | -0.80(-2.36%) |
Sep 26, 2024 | 33.20 | 35.10 | 33.20 | 33.90 | 61,625 | +1.16(+3.54%) |
Sep 25, 2024 | 33.20 | 33.20 | 32.73 | 32.74 | 104,548 | -0.33(-1.00%) |
Sep 24, 2024 | 32.40 | 33.20 | 32.40 | 33.07 | 66,274 | -0.41(-1.22%) |
Sep 23, 2024 | 34.25 | 34.34 | 33.07 | 33.48 | 104,813 | -1.11(-3.21%) |
Sep 20, 2024 | 34.97 | 34.97 | 34.43 | 34.59 | 48,493 | -0.50(-1.44%) |
Sep 19, 2024 | 34.83 | 35.14 | 34.81 | 35.09 | 39,888 | +0.21(+0.61%) |
Sep 18, 2024 | 35.00 | 35.57 | 34.54 | 34.88 | 52,890 | -0.23(-0.66%) |
Sep 17, 2024 | 35.88 | 35.88 | 35.07 | 35.11 | 44,375 | -1.29(-3.54%) |
Sep 16, 2024 | 36.50 | 36.59 | 36.32 | 36.40 | 48,173 | +0.02(+0.05%) |
Sep 13, 2024 | 36.55 | 36.68 | 36.30 | 36.38 | 41,967 | +0.43(+1.20%) |
Sep 12, 2024 | 35.60 | 35.96 | 35.55 | 35.95 | 49,092 | -1.05(-2.84%) |
Sep 11, 2024 | 38.06 | 38.06 | 36.41 | 37.00 | 39,122 | -0.24(-0.64%) |
Sep 10, 2024 | 36.95 | 37.58 | 36.78 | 37.24 | 123,756 | -0.66(-1.74%) |
Sep 09, 2024 | 40.40 | 40.60 | 37.29 | 37.90 | 253,758 | -0.75(-1.94%) |
Sep 06, 2024 | 40.20 | 40.20 | 38.65 | 38.65 | 118,570 | -1.27(-3.18%) |
Sep 05, 2024 | 39.90 | 40.26 | 39.67 | 39.92 | 47,235 | -0.69(-1.70%) |
Sep 04, 2024 | 40.49 | 40.75 | 40.45 | 40.61 | 39,230 | +0.09(+0.22%) |
Sep 03, 2024 | 41.77 | 41.91 | 40.52 | 40.52 | 53,434 | -1.35(-3.22%) |
Aug 30, 2024 | 42.08 | 42.15 | 41.79 | 41.87 | 26,357 | -0.16(-0.38%) |
Aug 29, 2024 | 42.36 | 42.48 | 42.01 | 42.03 | 39,341 | +0.93(+2.26%) |
Aug 28, 2024 | 41.00 | 41.48 | 41.00 | 41.10 | 32,989 | +0.42(+1.03%) |
Aug 27, 2024 | 41.86 | 41.86 | 40.30 | 40.68 | 45,837 | +0.37(+0.92%) |
Aug 26, 2024 | 40.63 | 41.00 | 40.29 | 40.31 | 25,126 | -0.95(-2.30%) |
Aug 23, 2024 | 40.89 | 41.30 | 40.36 | 41.26 | 35,156 | +1.46(+3.67%) |
Aug 22, 2024 | 40.35 | 41.02 | 39.80 | 39.80 | 25,522 | -0.53(-1.31%) |
Aug 21, 2024 | 40.45 | 40.45 | 40.03 | 40.33 | 122,111 | +0.31(+0.77%) |
Aug 20, 2024 | 40.00 | 40.35 | 39.40 | 40.02 | 37,063 | -0.13(-0.32%) |
Aug 19, 2024 | 40.70 | 41.19 | 40.02 | 40.15 | 61,850 | -0.14(-0.35%) |
Aug 16, 2024 | 40.00 | 40.36 | 39.82 | 40.29 | 52,251 | +1.12(+2.86%) |
Aug 15, 2024 | 37.81 | 39.23 | 37.81 | 39.17 | 29,015 | -0.03(-0.08%) |
Aug 14, 2024 | 40.70 | 40.70 | 38.14 | 39.20 | 52,757 | -0.10(-0.25%) |
Aug 13, 2024 | 38.50 | 39.36 | 38.50 | 39.30 | 63,045 | +1.85(+4.94%) |
Aug 12, 2024 | 38.26 | 38.26 | 37.45 | 37.45 | 45,122 | -0.03(-0.08%) |
Aug 09, 2024 | 36.46 | 37.48 | 36.46 | 37.48 | 50,155 | -0.14(-0.37%) |
Aug 08, 2024 | 38.10 | 38.24 | 37.47 | 37.62 | 47,990 | +0.07(+0.19%) |
Aug 07, 2024 | 38.75 | 39.19 | 37.55 | 37.55 | 74,579 | +0.79(+2.15%) |
Aug 06, 2024 | 37.77 | 37.77 | 35.82 | 36.76 | 102,089 | +1.87(+5.36%) |
Aug 05, 2024 | 34.71 | 35.35 | 33.28 | 34.89 | 169,174 | -1.49(-4.10%) |
Aug 02, 2024 | 36.22 | 37.85 | 35.82 | 36.38 | 58,392 | -1.38(-3.65%) |