Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 32.10 | 32.60 | 31.58 | 32.49 | 558,368 | +0.25(+0.78%) |
Sep 30, 2024 | 31.81 | 32.33 | 31.44 | 32.24 | 630,398 | +0.32(+1.00%) |
Sep 27, 2024 | 32.67 | 32.67 | 31.47 | 31.92 | 1,073,054 | -0.29(-0.90%) |
Sep 26, 2024 | 32.79 | 33.21 | 31.91 | 32.21 | 577,301 | -0.05(-0.15%) |
Sep 25, 2024 | 32.70 | 32.70 | 32.02 | 32.26 | 581,627 | -0.36(-1.10%) |
Sep 24, 2024 | 32.29 | 32.76 | 32.09 | 32.62 | 387,146 | +0.29(+0.90%) |
Sep 23, 2024 | 32.64 | 33.05 | 31.44 | 32.33 | 675,263 | -0.24(-0.74%) |
Sep 20, 2024 | 32.77 | 33.23 | 32.35 | 32.57 | 1,024,905 | -0.56(-1.69%) |
Sep 19, 2024 | 32.90 | 33.15 | 31.86 | 33.13 | 1,007,250 | +0.97(+3.02%) |
Sep 18, 2024 | 31.41 | 33.90 | 31.10 | 32.16 | 1,043,176 | +0.78(+2.49%) |
Sep 17, 2024 | 32.00 | 32.08 | 31.11 | 31.38 | 804,900 | -0.48(-1.51%) |
Sep 16, 2024 | 31.18 | 32.14 | 31.11 | 31.86 | 655,536 | +0.86(+2.77%) |
Sep 13, 2024 | 30.46 | 31.24 | 30.17 | 31.00 | 902,569 | +1.04(+3.47%) |
Sep 12, 2024 | 30.50 | 30.50 | 29.70 | 29.96 | 748,724 | -0.49(-1.61%) |
Sep 11, 2024 | 29.56 | 30.55 | 29.24 | 30.45 | 430,402 | +0.68(+2.28%) |
Sep 10, 2024 | 30.27 | 30.27 | 29.46 | 29.77 | 545,168 | -0.35(-1.16%) |
Sep 09, 2024 | 29.97 | 31.01 | 29.93 | 30.12 | 704,783 | -0.06(-0.20%) |
Sep 06, 2024 | 31.03 | 31.03 | 29.60 | 30.18 | 714,993 | -0.81(-2.61%) |
Sep 05, 2024 | 31.01 | 31.71 | 30.36 | 30.99 | 910,067 | +0.05(+0.16%) |
Sep 04, 2024 | 31.30 | 31.50 | 30.80 | 30.94 | 476,403 | -0.49(-1.56%) |
Sep 03, 2024 | 31.38 | 32.34 | 31.23 | 31.43 | 888,090 | -0.52(-1.63%) |
Aug 30, 2024 | 31.54 | 32.08 | 31.23 | 31.95 | 718,509 | +0.52(+1.65%) |
Aug 29, 2024 | 32.40 | 32.40 | 31.37 | 31.43 | 709,329 | -0.58(-1.81%) |
Aug 28, 2024 | 32.49 | 32.73 | 31.96 | 32.01 | 823,911 | -0.48(-1.48%) |
Aug 27, 2024 | 32.60 | 33.18 | 32.20 | 32.49 | 656,067 | -0.01(-0.03%) |
Aug 26, 2024 | 33.70 | 33.97 | 32.37 | 32.50 | 1,692,651 | -1.19(-3.53%) |
Aug 23, 2024 | 28.84 | 33.95 | 28.84 | 33.69 | 5,241,614 | +5.05(+17.63%) |
Aug 22, 2024 | 28.00 | 28.95 | 27.80 | 28.64 | 1,043,299 | +0.71(+2.54%) |
Aug 21, 2024 | 28.00 | 28.08 | 27.65 | 27.93 | 827,873 | +0.08(+0.29%) |
Aug 20, 2024 | 28.55 | 28.68 | 27.66 | 27.85 | 1,207,742 | -0.77(-2.69%) |
Aug 19, 2024 | 29.12 | 29.41 | 28.52 | 28.62 | 816,160 | -0.40(-1.38%) |
Aug 16, 2024 | 29.82 | 30.13 | 28.98 | 29.02 | 915,338 | -0.96(-3.20%) |
Aug 15, 2024 | 29.83 | 30.38 | 29.53 | 29.98 | 422,674 | +0.84(+2.88%) |
Aug 14, 2024 | 30.05 | 30.06 | 29.13 | 29.14 | 577,450 | -0.86(-2.87%) |
Aug 13, 2024 | 29.45 | 30.10 | 29.28 | 30.00 | 582,812 | +0.90(+3.09%) |
Aug 12, 2024 | 29.73 | 30.05 | 28.69 | 29.10 | 520,760 | -0.64(-2.15%) |
Aug 09, 2024 | 29.75 | 30.00 | 29.20 | 29.74 | 778,445 | -0.24(-0.80%) |
Aug 08, 2024 | 28.75 | 30.01 | 28.52 | 29.98 | 641,270 | +1.37(+4.79%) |
Aug 07, 2024 | 29.15 | 30.69 | 28.57 | 28.61 | 786,859 | -1.03(-3.48%) |
Aug 06, 2024 | 27.57 | 31.05 | 25.78 | 29.64 | 1,841,490 | +0.92(+3.20%) |
Aug 05, 2024 | 27.66 | 29.01 | 27.01 | 28.72 | 1,252,363 | -0.35(-1.20%) |
Aug 02, 2024 | 29.03 | 29.69 | 28.48 | 29.07 | 926,923 | -1.15(-3.81%) |