Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 40.12 | 40.88 | 39.47 | 40.65 | 327,619 | -0.35(-0.85%) |
Oct 03, 2024 | 41.50 | 41.91 | 40.72 | 41.00 | 218,835 | -0.06(-0.15%) |
Oct 02, 2024 | 40.26 | 41.20 | 40.00 | 41.06 | 183,188 | +0.04(+0.10%) |
Oct 01, 2024 | 39.88 | 41.16 | 39.16 | 41.02 | 234,737 | +0.99(+2.47%) |
Sep 30, 2024 | 39.57 | 40.06 | 38.71 | 40.03 | 311,723 | +0.48(+1.21%) |
Sep 27, 2024 | 38.76 | 39.82 | 38.76 | 39.55 | 324,903 | +1.20(+3.13%) |
Sep 26, 2024 | 38.87 | 39.41 | 38.13 | 38.35 | 394,429 | -0.97(-2.47%) |
Sep 25, 2024 | 39.26 | 39.60 | 38.28 | 39.32 | 202,127 | +0.62(+1.60%) |
Sep 24, 2024 | 38.81 | 40.17 | 38.45 | 38.70 | 242,162 | -0.89(-2.25%) |
Sep 23, 2024 | 39.17 | 39.65 | 38.68 | 39.59 | 340,334 | +1.23(+3.20%) |
Sep 20, 2024 | 36.82 | 38.59 | 36.77 | 38.36 | 414,603 | +2.79(+7.85%) |
Sep 19, 2024 | 36.09 | 36.09 | 34.70 | 35.57 | 316,691 | -0.66(-1.82%) |
Sep 18, 2024 | 37.00 | 37.17 | 35.79 | 36.23 | 169,559 | -0.90(-2.42%) |
Sep 17, 2024 | 37.29 | 37.51 | 36.74 | 37.12 | 181,768 | -0.13(-0.35%) |
Sep 16, 2024 | 36.60 | 37.51 | 36.45 | 37.25 | 309,169 | +0.85(+2.33%) |
Sep 13, 2024 | 35.15 | 36.41 | 34.88 | 36.41 | 224,766 | +1.48(+4.23%) |
Sep 12, 2024 | 34.93 | 35.09 | 34.28 | 34.93 | 102,611 | +0.22(+0.63%) |
Sep 11, 2024 | 34.36 | 34.78 | 33.21 | 34.71 | 118,843 | +0.29(+0.84%) |
Sep 10, 2024 | 34.07 | 34.83 | 33.83 | 34.42 | 163,081 | +0.45(+1.32%) |
Sep 09, 2024 | 33.36 | 33.97 | 32.80 | 33.97 | 119,438 | +0.95(+2.87%) |
Sep 06, 2024 | 33.98 | 34.32 | 32.92 | 33.02 | 158,766 | -0.91(-2.68%) |
Sep 05, 2024 | 35.07 | 35.07 | 33.67 | 33.93 | 172,102 | -0.33(-0.96%) |
Sep 04, 2024 | 33.69 | 34.97 | 33.69 | 34.26 | 199,543 | +0.90(+2.69%) |
Sep 03, 2024 | 33.55 | 34.08 | 33.04 | 33.36 | 154,389 | -0.16(-0.48%) |
Aug 30, 2024 | 32.95 | 33.65 | 32.64 | 33.52 | 159,926 | +0.66(+2.00%) |
Aug 29, 2024 | 32.59 | 32.88 | 31.69 | 32.86 | 72,936 | +0.51(+1.57%) |
Aug 28, 2024 | 32.46 | 33.12 | 32.26 | 32.36 | 71,434 | -0.01(-0.03%) |
Aug 27, 2024 | 33.01 | 33.22 | 32.28 | 32.37 | 68,877 | -0.77(-2.32%) |
Aug 26, 2024 | 32.77 | 33.49 | 32.77 | 33.13 | 109,755 | +0.69(+2.12%) |
Aug 23, 2024 | 32.47 | 32.89 | 32.22 | 32.45 | 105,237 | +0.16(+0.49%) |
Aug 22, 2024 | 32.58 | 32.63 | 31.85 | 32.29 | 79,470 | -0.14(-0.43%) |
Aug 21, 2024 | 31.86 | 32.64 | 31.78 | 32.43 | 103,247 | +0.67(+2.11%) |
Aug 20, 2024 | 31.99 | 32.22 | 31.62 | 31.76 | 97,831 | -0.22(-0.69%) |
Aug 19, 2024 | 31.50 | 31.98 | 31.31 | 31.98 | 87,176 | +0.61(+1.94%) |
Aug 16, 2024 | 31.03 | 31.61 | 30.59 | 31.37 | 59,989 | +0.45(+1.45%) |
Aug 15, 2024 | 30.48 | 31.17 | 30.09 | 30.92 | 135,858 | -0.05(-0.16%) |
Aug 14, 2024 | 30.88 | 31.50 | 30.30 | 30.97 | 90,230 | -0.07(-0.23%) |
Aug 13, 2024 | 30.76 | 31.10 | 30.50 | 31.04 | 75,090 | +0.51(+1.67%) |
Aug 12, 2024 | 30.43 | 30.53 | 29.86 | 30.53 | 108,306 | +0.24(+0.79%) |
Aug 09, 2024 | 30.15 | 30.43 | 28.79 | 30.29 | 143,680 | +0.19(+0.63%) |
Aug 08, 2024 | 29.98 | 30.59 | 29.38 | 30.10 | 165,145 | +0.08(+0.27%) |
Aug 07, 2024 | 30.15 | 31.02 | 29.67 | 30.02 | 197,640 | +0.53(+1.79%) |
Aug 06, 2024 | 28.98 | 30.45 | 28.98 | 29.49 | 201,003 | +0.75(+2.60%) |
Aug 05, 2024 | 31.72 | 31.72 | 28.70 | 28.74 | 314,272 | -2.53(-8.10%) |
Aug 02, 2024 | 32.18 | 32.94 | 30.00 | 31.28 | 591,622 | +0.12(+0.38%) |