Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 32.39 | 32.64 | 30.50 | 31.00 | 1,113,669 | -1.41(-4.35%) |
Oct 08, 2024 | 32.27 | 34.20 | 32.05 | 32.41 | 957,367 | +0.14(+0.43%) |
Oct 07, 2024 | 32.73 | 33.19 | 31.98 | 32.27 | 1,069,672 | -0.37(-1.13%) |
Oct 04, 2024 | 32.46 | 33.10 | 32.05 | 32.64 | 1,150,362 | +0.81(+2.54%) |
Oct 03, 2024 | 32.56 | 32.65 | 31.64 | 31.83 | 729,625 | -1.00(-3.05%) |
Oct 02, 2024 | 31.91 | 33.22 | 31.54 | 32.83 | 1,118,862 | +0.61(+1.89%) |
Oct 01, 2024 | 31.94 | 32.65 | 31.42 | 32.22 | 885,277 | +0.18(+0.56%) |
Sep 30, 2024 | 32.18 | 32.85 | 31.66 | 32.04 | 644,823 | -0.24(-0.74%) |
Sep 27, 2024 | 32.61 | 33.29 | 32.24 | 32.28 | 603,629 | -0.01(-0.03%) |
Sep 26, 2024 | 32.94 | 32.94 | 31.46 | 32.29 | 1,193,503 | -0.22(-0.68%) |
Sep 25, 2024 | 32.45 | 32.80 | 31.82 | 32.51 | 1,036,464 | +0.36(+1.12%) |
Sep 24, 2024 | 32.88 | 33.10 | 31.91 | 32.15 | 1,027,082 | -0.73(-2.22%) |
Sep 23, 2024 | 34.65 | 34.87 | 32.86 | 32.88 | 1,510,986 | -1.50(-4.36%) |
Sep 20, 2024 | 35.46 | 35.46 | 34.12 | 34.38 | 2,365,125 | -0.97(-2.74%) |
Sep 19, 2024 | 36.50 | 37.43 | 35.09 | 35.35 | 1,465,441 | -0.23(-0.65%) |
Sep 18, 2024 | 35.48 | 36.94 | 34.90 | 35.58 | 813,111 | +0.16(+0.45%) |
Sep 17, 2024 | 35.73 | 36.11 | 34.74 | 35.42 | 642,784 | -0.14(-0.39%) |
Sep 16, 2024 | 37.71 | 38.28 | 35.11 | 35.56 | 699,054 | -1.86(-4.97%) |
Sep 13, 2024 | 36.03 | 37.51 | 35.75 | 37.42 | 909,882 | +1.43(+3.97%) |
Sep 12, 2024 | 38.60 | 38.71 | 35.92 | 35.99 | 971,726 | -2.67(-6.91%) |
Sep 11, 2024 | 38.54 | 39.31 | 38.24 | 38.66 | 442,454 | -0.25(-0.64%) |
Sep 10, 2024 | 39.17 | 39.85 | 38.38 | 38.91 | 442,237 | -0.29(-0.74%) |
Sep 09, 2024 | 38.50 | 39.74 | 38.50 | 39.20 | 579,065 | +0.45(+1.16%) |
Sep 06, 2024 | 40.54 | 40.54 | 38.46 | 38.75 | 380,263 | -1.37(-3.41%) |
Sep 05, 2024 | 41.07 | 41.84 | 39.97 | 40.12 | 1,172,399 | -0.86(-2.10%) |
Sep 04, 2024 | 40.47 | 41.54 | 39.60 | 40.98 | 404,798 | +0.58(+1.44%) |
Sep 03, 2024 | 41.58 | 42.61 | 39.52 | 40.40 | 987,137 | -1.31(-3.14%) |
Aug 30, 2024 | 41.32 | 42.43 | 41.00 | 41.71 | 570,658 | +0.78(+1.91%) |
Aug 29, 2024 | 41.44 | 42.19 | 39.93 | 40.93 | 1,066,584 | -0.27(-0.66%) |
Aug 28, 2024 | 41.08 | 42.87 | 40.79 | 41.20 | 1,023,692 | +0.13(+0.32%) |
Aug 27, 2024 | 42.41 | 43.23 | 40.33 | 41.07 | 1,005,153 | -1.69(-3.95%) |
Aug 26, 2024 | 41.65 | 43.64 | 41.22 | 42.76 | 800,060 | +1.61(+3.91%) |
Aug 23, 2024 | 41.13 | 41.38 | 39.57 | 41.15 | 584,570 | +0.52(+1.28%) |
Aug 22, 2024 | 39.67 | 41.63 | 39.20 | 40.63 | 1,113,512 | +1.11(+2.81%) |
Aug 21, 2024 | 38.55 | 39.88 | 37.57 | 39.52 | 760,538 | +1.24(+3.24%) |
Aug 20, 2024 | 36.82 | 38.47 | 36.65 | 38.28 | 828,905 | +1.32(+3.57%) |
Aug 19, 2024 | 36.35 | 37.04 | 35.63 | 36.96 | 401,713 | +0.61(+1.68%) |
Aug 16, 2024 | 36.10 | 36.80 | 35.61 | 36.35 | 546,627 | +0.14(+0.39%) |
Aug 15, 2024 | 36.39 | 36.83 | 35.95 | 36.21 | 513,473 | +0.72(+2.03%) |
Aug 14, 2024 | 37.56 | 37.56 | 35.00 | 35.49 | 725,909 | -1.85(-4.95%) |
Aug 13, 2024 | 36.64 | 37.37 | 36.15 | 37.34 | 598,092 | +0.29(+0.78%) |
Aug 12, 2024 | 37.25 | 38.14 | 36.34 | 37.05 | 895,888 | -0.36(-0.96%) |
Aug 09, 2024 | 36.09 | 37.46 | 35.33 | 37.41 | 673,748 | +1.48(+4.13%) |
Aug 08, 2024 | 34.65 | 36.40 | 32.95 | 35.92 | 1,682,215 | +1.99(+5.88%) |
Aug 07, 2024 | 40.44 | 40.45 | 33.29 | 33.93 | 2,588,334 | +0.71(+2.14%) |
Aug 06, 2024 | 34.10 | 34.61 | 33.04 | 33.22 | 1,334,179 | -0.19(-0.57%) |
Aug 05, 2024 | 31.11 | 33.52 | 30.37 | 33.41 | 1,060,634 | -0.02(-0.06%) |
Aug 02, 2024 | 33.96 | 34.18 | 31.54 | 33.43 | 1,630,196 | -1.83(-5.19%) |