Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 38.76 | 38.82 | 36.52 | 37.20 | 1,238,401 | -1.24(-3.23%) |
Sep 30, 2024 | 38.00 | 38.63 | 37.59 | 38.44 | 1,214,240 | +0.37(+0.97%) |
Sep 27, 2024 | 38.02 | 38.37 | 37.21 | 38.07 | 401,325 | +0.37(+0.98%) |
Sep 26, 2024 | 37.71 | 37.90 | 37.11 | 37.70 | 633,168 | +0.36(+0.96%) |
Sep 25, 2024 | 38.12 | 38.18 | 37.14 | 37.34 | 400,440 | -0.78(-2.05%) |
Sep 24, 2024 | 38.05 | 38.38 | 37.53 | 38.12 | 621,964 | +0.12(+0.32%) |
Sep 23, 2024 | 38.23 | 38.23 | 37.26 | 38.00 | 811,030 | -0.05(-0.13%) |
Sep 20, 2024 | 38.03 | 38.15 | 37.59 | 38.05 | 599,112 | +0.09(+0.24%) |
Sep 19, 2024 | 38.38 | 38.50 | 37.59 | 37.96 | 1,087,733 | +0.49(+1.31%) |
Sep 18, 2024 | 37.71 | 38.20 | 37.24 | 37.47 | 735,931 | -0.33(-0.87%) |
Sep 17, 2024 | 37.49 | 38.11 | 37.01 | 37.80 | 1,291,439 | +1.01(+2.75%) |
Sep 16, 2024 | 36.65 | 36.94 | 35.83 | 36.79 | 763,777 | +0.14(+0.38%) |
Sep 13, 2024 | 37.53 | 37.89 | 36.45 | 36.65 | 864,935 | -0.55(-1.48%) |
Sep 12, 2024 | 36.66 | 37.55 | 36.17 | 37.20 | 1,056,323 | +0.53(+1.45%) |
Sep 11, 2024 | 35.83 | 36.71 | 35.56 | 36.67 | 1,059,897 | +0.87(+2.43%) |
Sep 10, 2024 | 34.79 | 35.85 | 33.87 | 35.80 | 735,099 | +1.36(+3.95%) |
Sep 09, 2024 | 32.99 | 34.92 | 32.87 | 34.44 | 1,006,145 | +1.68(+5.13%) |
Sep 06, 2024 | 33.12 | 33.30 | 32.36 | 32.76 | 748,200 | -0.31(-0.94%) |
Sep 05, 2024 | 33.14 | 33.29 | 32.20 | 33.07 | 754,887 | -0.33(-0.99%) |
Sep 04, 2024 | 33.09 | 34.20 | 32.62 | 33.40 | 611,285 | +0.16(+0.48%) |
Sep 03, 2024 | 33.96 | 34.16 | 33.03 | 33.24 | 943,575 | -1.18(-3.43%) |
Aug 30, 2024 | 34.07 | 34.46 | 33.74 | 34.42 | 522,429 | +0.66(+1.95%) |
Aug 29, 2024 | 34.15 | 34.50 | 33.66 | 33.76 | 700,826 | +0.00(+0.00%) |
Aug 28, 2024 | 34.65 | 34.70 | 33.74 | 33.76 | 953,599 | -0.99(-2.85%) |
Aug 27, 2024 | 34.42 | 34.84 | 33.83 | 34.75 | 751,652 | -0.03(-0.09%) |
Aug 26, 2024 | 34.64 | 35.30 | 34.40 | 34.78 | 755,279 | -0.13(-0.37%) |
Aug 23, 2024 | 34.96 | 35.33 | 34.56 | 34.91 | 607,602 | +0.21(+0.61%) |
Aug 22, 2024 | 35.43 | 35.43 | 34.14 | 34.70 | 775,046 | -0.76(-2.14%) |
Aug 21, 2024 | 33.95 | 35.52 | 33.51 | 35.46 | 851,439 | +1.46(+4.29%) |
Aug 20, 2024 | 34.79 | 34.98 | 33.92 | 34.00 | 1,030,764 | -0.79(-2.27%) |
Aug 19, 2024 | 34.80 | 34.88 | 33.89 | 34.79 | 1,177,025 | +0.23(+0.67%) |
Aug 16, 2024 | 32.12 | 35.09 | 32.12 | 34.56 | 1,335,612 | +2.28(+7.06%) |
Aug 15, 2024 | 33.14 | 33.83 | 31.58 | 32.28 | 1,727,342 | +0.75(+2.38%) |
Aug 14, 2024 | 30.69 | 32.27 | 30.16 | 31.53 | 4,173,195 | -1.85(-5.54%) |
Aug 13, 2024 | 33.33 | 33.90 | 32.59 | 33.38 | 1,932,524 | +0.39(+1.18%) |
Aug 12, 2024 | 33.73 | 33.73 | 32.75 | 32.99 | 864,143 | -0.38(-1.14%) |
Aug 09, 2024 | 34.21 | 34.38 | 33.21 | 33.37 | 690,969 | -0.98(-2.85%) |
Aug 08, 2024 | 33.67 | 34.36 | 32.83 | 34.35 | 560,206 | +0.96(+2.88%) |
Aug 07, 2024 | 33.56 | 34.45 | 33.17 | 33.39 | 1,791,019 | +1.33(+4.15%) |
Aug 06, 2024 | 32.28 | 32.80 | 31.70 | 32.06 | 1,065,937 | +0.15(+0.47%) |
Aug 05, 2024 | 28.91 | 32.09 | 28.75 | 31.91 | 1,342,389 | +0.35(+1.11%) |
Aug 02, 2024 | 31.17 | 31.68 | 30.36 | 31.56 | 1,945,515 | -0.76(-2.35%) |