Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 32.11 | 34.90 | 31.95 | 31.95 | 2,191 | +0.35(+1.11%) |
Oct 03, 2024 | 34.75 | 34.75 | 31.10 | 31.60 | 3,499 | -0.56(-1.74%) |
Oct 02, 2024 | 33.09 | 33.09 | 30.30 | 32.16 | 4,593 | -2.28(-6.62%) |
Oct 01, 2024 | 34.44 | 34.44 | 31.16 | 34.44 | 5,460 | +2.73(+8.61%) |
Sep 30, 2024 | 34.39 | 34.39 | 31.55 | 31.71 | 1,551 | -3.05(-8.77%) |
Sep 27, 2024 | 35.24 | 35.40 | 32.45 | 34.76 | 2,052 | +1.71(+5.17%) |
Sep 26, 2024 | 33.21 | 35.94 | 33.05 | 33.05 | 1,597 | +2.09(+6.75%) |
Sep 25, 2024 | 30.96 | 34.24 | 30.96 | 30.96 | 1,247 | -1.62(-4.97%) |
Sep 24, 2024 | 31.21 | 34.49 | 31.05 | 32.58 | 2,324 | +0.12(+0.37%) |
Sep 23, 2024 | 32.57 | 36.80 | 32.46 | 32.46 | 917 | -2.83(-8.02%) |
Sep 20, 2024 | 35.29 | 35.29 | 32.41 | 35.29 | 3,889 | -1.65(-4.47%) |
Sep 19, 2024 | 36.94 | 37.10 | 33.86 | 36.94 | 916 | +0.65(+1.79%) |
Sep 18, 2024 | 32.81 | 36.29 | 32.81 | 36.29 | 653 | -0.91(-2.45%) |
Sep 17, 2024 | 36.00 | 37.20 | 36.00 | 37.20 | 4,925 | +0.93(+2.55%) |
Sep 16, 2024 | 37.34 | 37.34 | 35.05 | 36.27 | 3,029 | -1.38(-3.65%) |
Sep 13, 2024 | 38.29 | 38.45 | 34.71 | 37.65 | 18,603 | +1.25(+3.43%) |
Sep 12, 2024 | 37.54 | 37.54 | 33.80 | 36.40 | 4,505 | -1.74(-4.56%) |
Sep 11, 2024 | 34.86 | 38.14 | 34.86 | 38.14 | 812 | -0.30(-0.78%) |
Sep 10, 2024 | 35.06 | 38.64 | 35.06 | 38.44 | 3,112 | -1.78(-4.43%) |
Sep 09, 2024 | 38.56 | 41.90 | 38.00 | 40.22 | 4,444 | +1.66(+4.30%) |
Sep 06, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 433 | +0.00(+0.00%) |
Sep 05, 2024 | 40.49 | 40.65 | 38.40 | 38.56 | 1,520 | +0.16(+0.42%) |
Sep 04, 2024 | 41.14 | 41.30 | 38.40 | 38.40 | 2,426 | -3.54(-8.44%) |
Sep 03, 2024 | 41.94 | 42.10 | 39.45 | 41.94 | 2,754 | +2.35(+5.94%) |
Aug 30, 2024 | 44.32 | 44.32 | 39.59 | 39.59 | 676 | -4.92(-11.05%) |
Aug 29, 2024 | 40.11 | 44.64 | 39.70 | 44.51 | 1,496 | +5.33(+13.60%) |
Aug 28, 2024 | 39.14 | 41.21 | 38.98 | 39.18 | 813 | +0.74(+1.93%) |
Aug 27, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 397 | -3.56(-8.48%) |
Aug 26, 2024 | 38.56 | 42.71 | 38.40 | 42.00 | 1,856 | -0.89(-2.08%) |
Aug 23, 2024 | 38.56 | 42.89 | 38.56 | 42.89 | 4,971 | +0.31(+0.73%) |
Aug 22, 2024 | 42.91 | 42.91 | 42.58 | 42.58 | 774 | +2.44(+6.08%) |
Aug 21, 2024 | 38.56 | 42.40 | 38.56 | 40.14 | 1,560 | -2.10(-4.97%) |
Aug 20, 2024 | 37.50 | 42.24 | 37.50 | 42.24 | 1,473 | +0.39(+0.93%) |
Aug 19, 2024 | 41.69 | 41.85 | 38.56 | 41.85 | 12,892 | +1.83(+4.57%) |
Aug 16, 2024 | 38.56 | 42.38 | 38.40 | 40.02 | 1,878 | +1.62(+4.22%) |
Aug 15, 2024 | 37.00 | 40.94 | 37.00 | 38.40 | 1,844 | -0.80(-2.04%) |
Aug 14, 2024 | 37.15 | 41.09 | 37.15 | 39.20 | 1,407 | +1.80(+4.81%) |
Aug 13, 2024 | 37.56 | 37.56 | 37.40 | 37.40 | 715 | +2.00(+5.65%) |
Aug 12, 2024 | 37.00 | 38.60 | 35.40 | 35.40 | 1,723 | -3.14(-8.15%) |
Aug 09, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 839 | +1.44(+3.88%) |
Aug 08, 2024 | 36.86 | 39.55 | 36.86 | 37.10 | 1,271 | -0.05(-0.13%) |
Aug 07, 2024 | 39.84 | 40.00 | 37.15 | 37.15 | 1,905 | +1.40(+3.92%) |
Aug 06, 2024 | 35.16 | 38.94 | 35.00 | 35.75 | 2,215 | +2.12(+6.30%) |
Aug 05, 2024 | 33.29 | 35.85 | 33.13 | 33.63 | 2,444 | -5.09(-13.15%) |
Aug 02, 2024 | 39.01 | 39.01 | 34.85 | 38.72 | 2,259 | -1.26(-3.15%) |