Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 33.06 | 33.09 | 31.68 | 31.72 | 1,728,516 | -1.42(-4.28%) |
Sep 30, 2024 | 32.70 | 33.34 | 32.65 | 33.14 | 1,340,091 | +0.50(+1.53%) |
Sep 27, 2024 | 32.25 | 32.79 | 32.07 | 32.64 | 1,198,728 | +0.51(+1.59%) |
Sep 26, 2024 | 32.78 | 32.85 | 31.95 | 32.13 | 1,308,077 | -0.25(-0.77%) |
Sep 25, 2024 | 33.00 | 33.45 | 32.37 | 32.38 | 1,451,704 | -0.58(-1.76%) |
Sep 24, 2024 | 32.75 | 33.30 | 32.59 | 32.96 | 1,584,008 | +0.15(+0.46%) |
Sep 23, 2024 | 32.77 | 32.87 | 31.99 | 32.81 | 1,925,211 | -0.04(-0.12%) |
Sep 20, 2024 | 32.91 | 33.15 | 32.13 | 32.85 | 17,915,724 | -0.02(-0.06%) |
Sep 19, 2024 | 33.20 | 33.38 | 32.71 | 32.87 | 2,305,305 | +0.40(+1.23%) |
Sep 18, 2024 | 32.70 | 33.85 | 32.29 | 32.47 | 2,709,160 | -0.12(-0.37%) |
Sep 17, 2024 | 31.64 | 32.67 | 31.47 | 32.59 | 3,229,291 | +1.43(+4.59%) |
Sep 16, 2024 | 30.40 | 31.52 | 30.40 | 31.16 | 2,946,741 | +0.86(+2.84%) |
Sep 13, 2024 | 29.49 | 30.36 | 29.45 | 30.30 | 1,594,193 | +0.82(+2.78%) |
Sep 12, 2024 | 29.36 | 30.00 | 29.29 | 29.48 | 1,814,133 | +0.11(+0.37%) |
Sep 11, 2024 | 30.04 | 30.22 | 28.69 | 29.37 | 1,702,278 | -0.92(-3.04%) |
Sep 10, 2024 | 30.53 | 31.01 | 30.16 | 30.29 | 2,193,201 | -0.21(-0.69%) |
Sep 09, 2024 | 30.84 | 31.33 | 30.38 | 30.50 | 4,233,577 | +1.95(+6.83%) |
Sep 06, 2024 | 29.23 | 29.45 | 28.13 | 28.55 | 1,677,063 | -0.55(-1.89%) |
Sep 05, 2024 | 29.51 | 29.86 | 28.91 | 29.10 | 1,440,469 | -0.71(-2.38%) |
Sep 04, 2024 | 29.50 | 30.11 | 29.33 | 29.81 | 1,010,055 | +0.25(+0.85%) |
Sep 03, 2024 | 30.01 | 30.42 | 29.55 | 29.56 | 1,490,090 | -0.83(-2.73%) |
Aug 30, 2024 | 29.67 | 30.58 | 29.27 | 30.39 | 2,007,432 | +0.56(+1.88%) |
Aug 29, 2024 | 29.10 | 30.23 | 28.90 | 29.83 | 2,154,226 | +1.05(+3.65%) |
Aug 28, 2024 | 29.13 | 29.50 | 28.75 | 28.78 | 1,377,148 | -0.70(-2.37%) |
Aug 27, 2024 | 28.70 | 29.84 | 28.42 | 29.48 | 1,535,631 | +0.62(+2.15%) |
Aug 26, 2024 | 28.93 | 29.34 | 28.55 | 28.86 | 2,112,804 | +0.12(+0.42%) |
Aug 23, 2024 | 28.25 | 29.16 | 28.00 | 28.74 | 1,285,701 | +0.70(+2.50%) |
Aug 22, 2024 | 28.03 | 28.86 | 27.81 | 28.04 | 1,392,236 | +0.04(+0.14%) |
Aug 21, 2024 | 28.07 | 28.49 | 27.32 | 28.00 | 1,308,660 | -0.03(-0.11%) |
Aug 20, 2024 | 27.70 | 28.20 | 27.24 | 28.03 | 1,885,657 | +0.28(+1.01%) |
Aug 19, 2024 | 27.80 | 28.31 | 26.51 | 27.75 | 2,392,881 | -0.52(-1.84%) |
Aug 16, 2024 | 28.00 | 28.57 | 27.64 | 28.27 | 2,116,467 | -0.09(-0.32%) |
Aug 15, 2024 | 27.62 | 28.72 | 27.46 | 28.36 | 2,682,919 | +1.07(+3.92%) |
Aug 14, 2024 | 26.84 | 27.34 | 26.43 | 27.29 | 1,827,237 | +0.53(+1.98%) |
Aug 13, 2024 | 26.39 | 26.96 | 26.39 | 26.76 | 1,987,607 | +0.61(+2.33%) |
Aug 12, 2024 | 25.85 | 26.21 | 25.30 | 26.15 | 1,665,678 | +0.30(+1.16%) |
Aug 09, 2024 | 25.64 | 25.89 | 25.29 | 25.85 | 2,451,879 | +0.31(+1.21%) |
Aug 08, 2024 | 24.95 | 25.63 | 24.48 | 25.54 | 2,099,426 | +1.12(+4.59%) |
Aug 07, 2024 | 24.50 | 25.72 | 24.08 | 24.42 | 3,845,754 | +0.24(+0.99%) |
Aug 06, 2024 | 22.01 | 25.15 | 21.93 | 24.18 | 6,499,180 | +4.71(+24.19%) |
Aug 05, 2024 | 18.50 | 19.49 | 18.23 | 19.47 | 2,861,295 | +0.16(+0.83%) |
Aug 02, 2024 | 20.00 | 20.11 | 19.25 | 19.31 | 1,741,926 | -1.39(-6.71%) |