Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 32.21 | 32.81 | 31.46 | 32.41 | 676,941 | +1.48(+4.78%) |
Oct 03, 2024 | 31.24 | 31.40 | 30.56 | 30.93 | 492,519 | -0.97(-3.04%) |
Oct 02, 2024 | 31.77 | 32.49 | 31.64 | 31.90 | 289,914 | -0.11(-0.34%) |
Oct 01, 2024 | 31.92 | 32.37 | 31.46 | 32.01 | 387,837 | -0.43(-1.31%) |
Sep 30, 2024 | 32.72 | 33.19 | 31.87 | 32.44 | 542,058 | -0.54(-1.65%) |
Sep 27, 2024 | 34.08 | 34.08 | 32.83 | 32.98 | 570,911 | -1.19(-3.48%) |
Sep 26, 2024 | 35.37 | 35.43 | 33.62 | 34.17 | 905,372 | -0.51(-1.47%) |
Sep 25, 2024 | 35.14 | 35.19 | 34.60 | 34.68 | 308,775 | -0.57(-1.62%) |
Sep 24, 2024 | 35.45 | 35.71 | 33.85 | 35.25 | 518,144 | +0.01(+0.04%) |
Sep 23, 2024 | 34.38 | 35.40 | 34.09 | 35.24 | 594,516 | +0.81(+2.36%) |
Sep 20, 2024 | 33.94 | 34.44 | 32.94 | 34.42 | 388,201 | +0.63(+1.88%) |
Sep 19, 2024 | 33.71 | 34.20 | 33.34 | 33.79 | 504,457 | +1.19(+3.65%) |
Sep 18, 2024 | 32.56 | 33.42 | 32.16 | 32.60 | 296,725 | -0.20(-0.60%) |
Sep 17, 2024 | 32.72 | 33.67 | 32.54 | 32.80 | 674,110 | +0.68(+2.13%) |
Sep 16, 2024 | 32.22 | 32.42 | 31.57 | 32.11 | 306,286 | -0.54(-1.64%) |
Sep 13, 2024 | 32.84 | 33.38 | 32.47 | 32.65 | 442,471 | -0.25(-0.75%) |
Sep 12, 2024 | 32.22 | 33.03 | 31.71 | 32.90 | 584,612 | +0.86(+2.69%) |
Sep 11, 2024 | 30.59 | 32.17 | 29.11 | 32.03 | 906,367 | +1.66(+5.45%) |
Sep 10, 2024 | 29.70 | 30.67 | 29.48 | 30.38 | 568,837 | +1.39(+4.79%) |
Sep 09, 2024 | 28.80 | 29.13 | 28.40 | 28.99 | 284,051 | +1.23(+4.43%) |
Sep 06, 2024 | 29.72 | 30.07 | 27.68 | 27.76 | 477,411 | -2.17(-7.25%) |
Sep 05, 2024 | 29.05 | 30.58 | 29.05 | 29.93 | 636,164 | +1.50(+5.27%) |
Sep 04, 2024 | 28.78 | 29.32 | 28.18 | 28.43 | 460,545 | -0.98(-3.34%) |
Sep 03, 2024 | 29.90 | 30.11 | 29.10 | 29.42 | 590,295 | -0.78(-2.59%) |
Aug 30, 2024 | 28.35 | 30.32 | 28.31 | 30.20 | 542,330 | +2.06(+7.33%) |
Aug 29, 2024 | 28.53 | 28.85 | 27.75 | 28.14 | 527,482 | +0.42(+1.50%) |
Aug 28, 2024 | 28.63 | 28.65 | 27.13 | 27.72 | 1,039,510 | -0.77(-2.71%) |
Aug 27, 2024 | 28.86 | 29.01 | 28.24 | 28.49 | 560,644 | -0.79(-2.71%) |
Aug 26, 2024 | 29.71 | 29.94 | 28.90 | 29.29 | 493,665 | -0.52(-1.73%) |
Aug 23, 2024 | 29.94 | 30.48 | 29.23 | 29.80 | 626,081 | +0.26(+0.87%) |
Aug 22, 2024 | 31.37 | 31.37 | 29.41 | 29.55 | 592,818 | -1.38(-4.46%) |
Aug 21, 2024 | 30.84 | 31.70 | 30.55 | 30.92 | 652,890 | +0.39(+1.27%) |
Aug 20, 2024 | 30.21 | 30.55 | 30.02 | 30.54 | 486,257 | +0.22(+0.72%) |
Aug 19, 2024 | 30.13 | 30.32 | 29.64 | 30.32 | 573,198 | +0.41(+1.36%) |
Aug 16, 2024 | 29.93 | 30.34 | 29.68 | 29.91 | 576,189 | -0.22(-0.72%) |
Aug 15, 2024 | 29.30 | 30.23 | 28.98 | 30.13 | 1,088,203 | +2.43(+8.77%) |
Aug 14, 2024 | 28.36 | 28.36 | 27.34 | 27.70 | 1,152,294 | -0.08(-0.29%) |
Aug 13, 2024 | 26.94 | 28.01 | 26.74 | 27.78 | 1,044,976 | +1.12(+4.20%) |
Aug 12, 2024 | 27.11 | 27.21 | 26.46 | 26.66 | 1,160,518 | -0.04(-0.15%) |
Aug 09, 2024 | 26.59 | 27.22 | 26.44 | 26.70 | 737,384 | +0.29(+1.09%) |
Aug 08, 2024 | 26.15 | 26.64 | 25.45 | 26.41 | 1,016,308 | +0.99(+3.90%) |
Aug 07, 2024 | 26.61 | 26.93 | 25.02 | 25.42 | 1,253,413 | +0.25(+0.98%) |
Aug 06, 2024 | 25.07 | 26.14 | 24.16 | 25.17 | 868,354 | +0.27(+1.07%) |
Aug 05, 2024 | 22.59 | 25.54 | 21.93 | 24.91 | 1,359,662 | -2.23(-8.22%) |
Aug 02, 2024 | 26.59 | 27.45 | 24.53 | 27.14 | 3,650,423 | -5.80(-17.61%) |