Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 34.14 | 34.40 | 34.05 | 34.36 | 202,001 | +0.11(+0.32%) |
Oct 01, 2024 | 34.72 | 34.72 | 33.95 | 34.25 | 424,930 | -2.40(-6.55%) |
Sep 30, 2024 | 36.56 | 36.65 | 36.44 | 36.65 | 230,389 | +0.10(+0.27%) |
Sep 27, 2024 | 36.82 | 36.82 | 36.47 | 36.55 | 318,880 | -0.18(-0.49%) |
Sep 26, 2024 | 36.87 | 36.91 | 36.57 | 36.73 | 170,410 | +0.19(+0.52%) |
Sep 25, 2024 | 36.46 | 36.54 | 36.44 | 36.54 | 139,999 | +0.11(+0.30%) |
Sep 24, 2024 | 36.34 | 36.45 | 36.15 | 36.43 | 119,908 | +0.13(+0.36%) |
Sep 23, 2024 | 36.21 | 36.30 | 36.15 | 36.30 | 113,745 | +0.12(+0.33%) |
Sep 20, 2024 | 36.19 | 36.23 | 35.82 | 36.18 | 123,500 | +0.07(+0.19%) |
Sep 19, 2024 | 36.15 | 36.17 | 36.07 | 36.11 | 106,938 | +0.26(+0.73%) |
Sep 18, 2024 | 35.91 | 36.09 | 35.75 | 35.85 | 286,917 | -0.02(-0.06%) |
Sep 17, 2024 | 35.87 | 35.92 | 35.68 | 35.87 | 85,003 | +0.14(+0.39%) |
Sep 16, 2024 | 35.75 | 35.76 | 35.50 | 35.73 | 88,693 | -0.06(-0.17%) |
Sep 13, 2024 | 35.63 | 35.79 | 35.60 | 35.79 | 107,936 | +0.19(+0.53%) |
Sep 12, 2024 | 35.41 | 35.60 | 35.26 | 35.60 | 93,332 | +0.23(+0.65%) |
Sep 11, 2024 | 35.18 | 35.37 | 34.65 | 35.37 | 111,246 | +0.30(+0.86%) |
Sep 10, 2024 | 34.92 | 35.07 | 34.77 | 35.07 | 117,414 | +0.24(+0.69%) |
Sep 09, 2024 | 34.71 | 34.83 | 34.66 | 34.83 | 154,684 | +0.32(+0.93%) |
Sep 06, 2024 | 35.31 | 35.33 | 34.45 | 34.51 | 304,714 | -0.80(-2.27%) |
Sep 05, 2024 | 35.11 | 35.38 | 35.05 | 35.31 | 216,618 | +0.15(+0.43%) |
Sep 04, 2024 | 35.01 | 35.28 | 34.89 | 35.16 | 198,158 | +0.05(+0.14%) |
Sep 03, 2024 | 36.12 | 36.12 | 34.90 | 35.11 | 300,477 | -4.62(-11.63%) |
Aug 30, 2024 | 39.75 | 39.75 | 39.55 | 39.73 | 375,575 | +0.14(+0.35%) |
Aug 29, 2024 | 39.56 | 39.88 | 39.45 | 39.59 | 198,605 | +0.20(+0.51%) |
Aug 28, 2024 | 39.75 | 39.77 | 39.14 | 39.39 | 95,018 | -0.36(-0.91%) |
Aug 27, 2024 | 39.52 | 39.75 | 39.39 | 39.75 | 121,469 | +0.17(+0.43%) |
Aug 26, 2024 | 39.90 | 39.90 | 39.41 | 39.58 | 162,135 | -0.27(-0.68%) |
Aug 23, 2024 | 39.67 | 39.87 | 39.65 | 39.85 | 83,019 | +0.33(+0.84%) |
Aug 22, 2024 | 40.23 | 40.23 | 39.47 | 39.52 | 145,072 | -0.58(-1.45%) |
Aug 21, 2024 | 39.95 | 40.10 | 39.85 | 40.10 | 95,610 | +0.23(+0.58%) |
Aug 20, 2024 | 39.84 | 39.95 | 39.68 | 39.87 | 89,276 | +0.06(+0.15%) |
Aug 19, 2024 | 39.64 | 39.84 | 39.60 | 39.81 | 145,277 | +0.21(+0.53%) |
Aug 16, 2024 | 39.45 | 39.65 | 39.40 | 39.60 | 62,758 | +0.12(+0.30%) |
Aug 15, 2024 | 39.47 | 39.50 | 39.42 | 39.48 | 79,681 | +0.28(+0.71%) |
Aug 14, 2024 | 39.07 | 39.24 | 38.86 | 39.20 | 75,023 | +0.22(+0.56%) |
Aug 13, 2024 | 38.94 | 38.99 | 38.89 | 38.98 | 81,553 | +0.27(+0.70%) |
Aug 12, 2024 | 38.51 | 38.71 | 38.39 | 38.71 | 193,241 | +0.26(+0.68%) |
Aug 09, 2024 | 38.05 | 38.45 | 38.04 | 38.45 | 200,132 | +0.33(+0.87%) |
Aug 08, 2024 | 38.00 | 38.15 | 37.88 | 38.12 | 111,503 | +0.44(+1.17%) |
Aug 07, 2024 | 38.19 | 38.33 | 37.63 | 37.68 | 199,434 | -0.19(-0.50%) |
Aug 06, 2024 | 37.49 | 37.91 | 37.42 | 37.87 | 363,147 | +0.52(+1.39%) |
Aug 05, 2024 | 35.75 | 37.90 | 35.72 | 37.35 | 647,325 | -0.92(-2.40%) |
Aug 02, 2024 | 38.34 | 38.60 | 37.96 | 38.27 | 545,996 | -0.61(-1.57%) |