Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 35.51 | 36.26 | 35.17 | 35.48 | 879,915 | +0.10(+0.28%) |
Sep 30, 2024 | 35.57 | 36.47 | 35.19 | 35.38 | 617,488 | +0.18(+0.51%) |
Sep 27, 2024 | 35.50 | 35.57 | 34.82 | 35.20 | 595,796 | -0.02(-0.06%) |
Sep 26, 2024 | 34.78 | 35.28 | 34.12 | 35.22 | 656,020 | +0.76(+2.21%) |
Sep 25, 2024 | 34.33 | 35.04 | 34.24 | 34.46 | 654,595 | -0.06(-0.17%) |
Sep 24, 2024 | 34.29 | 34.81 | 34.06 | 34.52 | 628,824 | +0.42(+1.23%) |
Sep 23, 2024 | 34.23 | 34.80 | 34.04 | 34.10 | 831,934 | +0.06(+0.18%) |
Sep 20, 2024 | 33.45 | 34.49 | 33.44 | 34.04 | 2,044,543 | +0.56(+1.67%) |
Sep 19, 2024 | 34.67 | 34.80 | 33.42 | 33.48 | 1,795,147 | -0.18(-0.53%) |
Sep 18, 2024 | 33.54 | 34.93 | 32.94 | 33.66 | 1,470,682 | +0.02(+0.06%) |
Sep 17, 2024 | 32.52 | 33.81 | 32.46 | 33.64 | 1,685,776 | +1.36(+4.21%) |
Sep 16, 2024 | 30.76 | 32.53 | 30.64 | 32.28 | 1,341,278 | +1.12(+3.59%) |
Sep 13, 2024 | 31.48 | 32.06 | 30.77 | 31.16 | 951,510 | -0.33(-1.05%) |
Sep 12, 2024 | 31.50 | 31.97 | 30.46 | 31.49 | 957,835 | +0.73(+2.37%) |
Sep 11, 2024 | 29.65 | 31.03 | 29.36 | 30.76 | 2,097,941 | +0.90(+3.01%) |
Sep 10, 2024 | 30.12 | 30.34 | 29.63 | 29.86 | 997,229 | -0.26(-0.86%) |
Sep 09, 2024 | 29.81 | 30.47 | 29.58 | 30.12 | 619,743 | +0.50(+1.69%) |
Sep 06, 2024 | 30.47 | 30.65 | 29.29 | 29.62 | 721,137 | -0.87(-2.85%) |
Sep 05, 2024 | 30.16 | 30.73 | 29.91 | 30.49 | 663,838 | +0.35(+1.16%) |
Sep 04, 2024 | 30.30 | 30.91 | 29.99 | 30.14 | 437,643 | -0.29(-0.95%) |
Sep 03, 2024 | 31.21 | 31.69 | 30.43 | 30.43 | 590,856 | -1.03(-3.27%) |
Aug 30, 2024 | 31.64 | 31.64 | 30.83 | 31.46 | 762,950 | -0.04(-0.13%) |
Aug 29, 2024 | 31.50 | 32.04 | 31.18 | 31.50 | 540,988 | +0.39(+1.25%) |
Aug 28, 2024 | 32.20 | 32.27 | 30.91 | 31.11 | 851,982 | -1.07(-3.33%) |
Aug 27, 2024 | 32.11 | 32.58 | 32.02 | 32.18 | 665,452 | -0.17(-0.53%) |
Aug 26, 2024 | 32.73 | 32.73 | 31.99 | 32.35 | 779,149 | -0.33(-1.01%) |
Aug 23, 2024 | 31.66 | 32.81 | 31.13 | 32.68 | 1,393,179 | +1.10(+3.48%) |
Aug 22, 2024 | 31.88 | 32.15 | 31.34 | 31.58 | 762,134 | -0.32(-1.00%) |
Aug 21, 2024 | 31.50 | 32.09 | 31.12 | 31.90 | 810,187 | +0.26(+0.82%) |
Aug 20, 2024 | 32.21 | 32.51 | 31.51 | 31.64 | 1,035,406 | -0.62(-1.92%) |
Aug 19, 2024 | 31.85 | 32.34 | 31.29 | 32.26 | 886,527 | +0.48(+1.51%) |
Aug 16, 2024 | 31.44 | 32.37 | 31.39 | 31.78 | 1,503,889 | -0.05(-0.16%) |
Aug 15, 2024 | 30.50 | 32.08 | 30.50 | 31.83 | 1,718,328 | +1.58(+5.22%) |
Aug 14, 2024 | 31.72 | 32.18 | 29.75 | 30.25 | 2,403,306 | -1.17(-3.72%) |
Aug 13, 2024 | 31.05 | 32.31 | 30.42 | 31.42 | 2,226,072 | -0.24(-0.76%) |
Aug 12, 2024 | 31.33 | 32.31 | 30.90 | 31.66 | 1,939,259 | +0.57(+1.83%) |
Aug 09, 2024 | 29.57 | 32.00 | 29.05 | 31.09 | 3,488,497 | +0.31(+1.01%) |
Aug 08, 2024 | 28.75 | 31.45 | 28.07 | 30.78 | 5,861,230 | +7.70(+33.36%) |
Aug 07, 2024 | 22.84 | 23.75 | 22.80 | 23.08 | 2,149,059 | +0.91(+4.10%) |
Aug 06, 2024 | 23.24 | 23.47 | 22.16 | 22.17 | 2,509,653 | -0.94(-4.07%) |
Aug 05, 2024 | 22.12 | 23.36 | 22.12 | 23.11 | 1,103,916 | -0.80(-3.35%) |
Aug 02, 2024 | 24.60 | 24.70 | 23.46 | 23.91 | 1,240,758 | -1.32(-5.23%) |