Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 41.90 | 43.22 | 41.13 | 42.41 | 757,349 | +0.32(+0.76%) |
Sep 30, 2024 | 43.74 | 43.76 | 41.55 | 42.09 | 1,013,832 | -1.69(-3.86%) |
Sep 27, 2024 | 43.32 | 43.87 | 42.80 | 43.78 | 450,883 | +0.57(+1.32%) |
Sep 26, 2024 | 43.65 | 44.18 | 42.55 | 43.21 | 601,408 | +0.08(+0.19%) |
Sep 25, 2024 | 44.40 | 44.61 | 43.10 | 43.13 | 906,282 | -1.23(-2.77%) |
Sep 24, 2024 | 45.75 | 45.97 | 44.31 | 44.36 | 749,693 | -1.27(-2.78%) |
Sep 23, 2024 | 47.39 | 47.39 | 45.11 | 45.63 | 796,224 | -1.00(-2.14%) |
Sep 20, 2024 | 46.62 | 47.00 | 45.84 | 46.63 | 822,234 | -0.47(-1.00%) |
Sep 19, 2024 | 46.36 | 47.70 | 46.26 | 47.10 | 1,088,724 | +0.97(+2.10%) |
Sep 18, 2024 | 45.49 | 46.49 | 44.58 | 46.13 | 953,804 | +0.99(+2.19%) |
Sep 17, 2024 | 44.43 | 45.46 | 43.29 | 45.14 | 1,033,888 | +0.81(+1.83%) |
Sep 16, 2024 | 45.10 | 46.93 | 44.21 | 44.33 | 1,520,337 | -0.73(-1.62%) |
Sep 13, 2024 | 43.78 | 45.14 | 43.64 | 45.06 | 1,253,280 | +1.58(+3.63%) |
Sep 12, 2024 | 43.25 | 43.93 | 42.85 | 43.48 | 826,171 | +0.32(+0.74%) |
Sep 11, 2024 | 41.20 | 43.89 | 41.02 | 43.16 | 1,011,797 | +1.61(+3.87%) |
Sep 10, 2024 | 42.45 | 42.48 | 40.03 | 41.55 | 719,548 | -0.74(-1.75%) |
Sep 09, 2024 | 41.99 | 42.86 | 40.96 | 42.29 | 1,013,176 | +1.21(+2.95%) |
Sep 06, 2024 | 41.37 | 42.39 | 40.43 | 41.08 | 949,864 | -0.91(-2.17%) |
Sep 05, 2024 | 42.26 | 43.18 | 41.59 | 41.99 | 1,299,511 | -0.25(-0.59%) |
Sep 04, 2024 | 40.33 | 42.50 | 40.28 | 42.24 | 3,046,753 | +1.95(+4.84%) |
Sep 03, 2024 | 39.68 | 41.23 | 38.67 | 40.29 | 1,601,857 | +1.12(+2.86%) |
Aug 30, 2024 | 38.39 | 41.33 | 38.39 | 39.17 | 3,197,800 | +1.49(+3.95%) |
Aug 29, 2024 | 34.76 | 37.78 | 34.76 | 37.68 | 1,716,796 | +2.49(+7.08%) |
Aug 28, 2024 | 34.66 | 35.27 | 34.28 | 35.19 | 727,563 | +0.25(+0.72%) |
Aug 27, 2024 | 33.70 | 35.11 | 33.04 | 34.94 | 766,012 | +1.15(+3.40%) |
Aug 26, 2024 | 35.00 | 35.41 | 33.50 | 33.79 | 705,957 | -0.89(-2.57%) |
Aug 23, 2024 | 33.43 | 34.75 | 33.12 | 34.68 | 962,422 | +1.56(+4.73%) |
Aug 22, 2024 | 33.64 | 33.95 | 32.52 | 33.12 | 896,722 | -0.75(-2.23%) |
Aug 21, 2024 | 34.51 | 35.00 | 33.76 | 33.87 | 599,218 | -0.89(-2.56%) |
Aug 20, 2024 | 34.90 | 35.45 | 34.24 | 34.76 | 851,788 | +0.12(+0.35%) |
Aug 19, 2024 | 34.46 | 35.66 | 33.96 | 34.64 | 1,217,134 | -0.53(-1.51%) |
Aug 16, 2024 | 35.49 | 36.46 | 34.99 | 35.17 | 813,576 | -0.31(-0.89%) |
Aug 15, 2024 | 35.55 | 36.28 | 35.18 | 35.48 | 1,192,612 | +0.05(+0.13%) |
Aug 14, 2024 | 34.03 | 36.63 | 34.02 | 35.44 | 1,842,155 | +1.03(+2.99%) |
Aug 13, 2024 | 34.62 | 34.62 | 33.58 | 34.41 | 788,250 | +0.17(+0.50%) |
Aug 12, 2024 | 34.26 | 35.05 | 33.73 | 34.24 | 837,082 | +0.00(+0.00%) |
Aug 09, 2024 | 32.63 | 34.25 | 32.25 | 34.24 | 1,686,052 | +1.47(+4.49%) |
Aug 08, 2024 | 29.30 | 32.78 | 29.00 | 32.77 | 2,497,530 | +4.10(+14.30%) |
Aug 07, 2024 | 28.50 | 29.08 | 28.17 | 28.67 | 1,362,364 | +0.62(+2.21%) |
Aug 06, 2024 | 26.89 | 28.40 | 26.33 | 28.05 | 853,709 | +1.45(+5.43%) |
Aug 05, 2024 | 24.00 | 27.06 | 23.53 | 26.61 | 990,107 | -0.04(-0.17%) |
Aug 02, 2024 | 27.61 | 27.64 | 26.50 | 26.65 | 868,799 | -1.72(-6.06%) |