Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 36.74 | 36.77 | 35.41 | 35.78 | 313,763 | -1.04(-2.82%) |
Sep 30, 2024 | 37.13 | 37.16 | 36.54 | 36.82 | 155,105 | -1.29(-3.38%) |
Sep 27, 2024 | 38.15 | 38.61 | 37.95 | 38.11 | 149,882 | +0.55(+1.45%) |
Sep 26, 2024 | 37.34 | 38.21 | 37.24 | 37.56 | 384,174 | +0.91(+2.47%) |
Sep 25, 2024 | 36.87 | 37.11 | 36.60 | 36.66 | 39,377 | -0.67(-1.79%) |
Sep 24, 2024 | 36.84 | 37.36 | 36.43 | 37.33 | 71,196 | +0.60(+1.63%) |
Sep 23, 2024 | 36.68 | 37.02 | 36.58 | 36.73 | 87,694 | +0.30(+0.82%) |
Sep 20, 2024 | 36.53 | 36.81 | 36.23 | 36.43 | 157,068 | -0.26(-0.71%) |
Sep 19, 2024 | 36.69 | 37.07 | 36.36 | 36.69 | 258,172 | +1.84(+5.28%) |
Sep 18, 2024 | 34.78 | 35.57 | 34.31 | 34.85 | 250,627 | +0.05(+0.14%) |
Sep 17, 2024 | 34.40 | 35.58 | 34.18 | 34.80 | 579,118 | +1.17(+3.48%) |
Sep 16, 2024 | 33.97 | 33.97 | 33.35 | 33.63 | 133,179 | -1.04(-3.00%) |
Sep 13, 2024 | 33.52 | 34.85 | 33.48 | 34.67 | 389,429 | +0.78(+2.30%) |
Sep 12, 2024 | 33.50 | 33.97 | 33.31 | 33.89 | 85,577 | +0.45(+1.35%) |
Sep 11, 2024 | 32.98 | 33.63 | 32.21 | 33.44 | 266,005 | -0.20(-0.59%) |
Sep 10, 2024 | 33.02 | 33.66 | 32.80 | 33.64 | 74,364 | +0.48(+1.45%) |
Sep 09, 2024 | 32.13 | 33.17 | 31.82 | 33.16 | 287,139 | +2.15(+6.93%) |
Sep 06, 2024 | 32.94 | 32.94 | 30.89 | 31.01 | 194,585 | -1.46(-4.50%) |
Sep 05, 2024 | 32.88 | 33.16 | 32.36 | 32.47 | 131,555 | -1.21(-3.59%) |
Sep 04, 2024 | 32.76 | 33.94 | 32.58 | 33.68 | 150,785 | +0.03(+0.09%) |
Sep 03, 2024 | 34.30 | 34.30 | 33.37 | 33.65 | 128,330 | -0.36(-1.06%) |
Aug 30, 2024 | 34.57 | 34.71 | 33.48 | 34.01 | 208,749 | -0.36(-1.05%) |
Aug 29, 2024 | 34.97 | 35.46 | 34.17 | 34.37 | 123,083 | +0.21(+0.61%) |
Aug 28, 2024 | 34.74 | 34.82 | 33.58 | 34.16 | 159,659 | -1.85(-5.14%) |
Aug 27, 2024 | 36.20 | 36.24 | 35.65 | 36.01 | 88,152 | -0.74(-2.01%) |
Aug 26, 2024 | 37.05 | 37.07 | 36.61 | 36.75 | 132,974 | -0.19(-0.51%) |
Aug 23, 2024 | 35.46 | 37.06 | 35.29 | 36.94 | 487,196 | +1.95(+5.57%) |
Aug 22, 2024 | 35.30 | 35.35 | 34.90 | 34.99 | 79,009 | -0.74(-2.07%) |
Aug 21, 2024 | 34.52 | 35.75 | 34.15 | 35.73 | 124,694 | +1.23(+3.57%) |
Aug 20, 2024 | 35.13 | 35.38 | 34.02 | 34.50 | 210,422 | +0.26(+0.76%) |
Aug 19, 2024 | 34.11 | 34.32 | 33.75 | 34.24 | 74,259 | -0.40(-1.15%) |
Aug 16, 2024 | 34.00 | 34.72 | 33.55 | 34.64 | 157,035 | +1.52(+4.59%) |
Aug 15, 2024 | 34.34 | 34.70 | 32.97 | 33.12 | 292,197 | -1.04(-3.04%) |
Aug 14, 2024 | 35.30 | 35.34 | 34.04 | 34.16 | 223,086 | -1.16(-3.28%) |
Aug 13, 2024 | 34.17 | 35.73 | 34.17 | 35.32 | 143,872 | +1.09(+3.18%) |
Aug 12, 2024 | 34.55 | 35.11 | 33.64 | 34.23 | 153,736 | -1.02(-2.89%) |
Aug 09, 2024 | 35.04 | 35.47 | 34.59 | 35.25 | 154,511 | +0.76(+2.20%) |
Aug 08, 2024 | 33.55 | 34.74 | 32.91 | 34.49 | 279,828 | +2.71(+8.53%) |
Aug 07, 2024 | 33.20 | 33.37 | 31.72 | 31.78 | 156,920 | -1.21(-3.67%) |
Aug 06, 2024 | 32.01 | 33.11 | 31.61 | 32.99 | 225,624 | +2.00(+6.45%) |
Aug 05, 2024 | 28.89 | 32.25 | 28.72 | 30.99 | 873,642 | -5.28(-14.56%) |
Aug 02, 2024 | 37.63 | 37.98 | 36.15 | 36.27 | 175,645 | -0.47(-1.28%) |