Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 31.69 | 32.10 | 30.43 | 31.09 | 5,105,836 | -0.83(-2.60%) |
Sep 30, 2024 | 32.33 | 32.61 | 31.25 | 31.92 | 55,123,184 | -0.47(-1.45%) |
Sep 27, 2024 | 32.03 | 32.66 | 31.88 | 32.39 | 3,913,371 | +0.65(+2.05%) |
Sep 26, 2024 | 30.80 | 31.80 | 30.77 | 31.74 | 4,113,610 | +1.21(+3.96%) |
Sep 25, 2024 | 30.04 | 30.66 | 29.71 | 30.53 | 4,058,250 | +0.46(+1.53%) |
Sep 24, 2024 | 30.53 | 30.76 | 30.00 | 30.07 | 3,131,439 | -0.27(-0.89%) |
Sep 23, 2024 | 29.36 | 30.67 | 29.14 | 30.34 | 6,053,975 | +1.06(+3.62%) |
Sep 20, 2024 | 29.82 | 29.93 | 28.96 | 29.28 | 9,059,362 | -0.64(-2.14%) |
Sep 19, 2024 | 30.50 | 30.92 | 29.36 | 29.92 | 4,266,239 | +0.21(+0.71%) |
Sep 18, 2024 | 29.28 | 30.47 | 29.28 | 29.71 | 4,204,088 | +0.55(+1.89%) |
Sep 17, 2024 | 29.06 | 29.63 | 29.00 | 29.16 | 4,260,444 | +0.25(+0.86%) |
Sep 16, 2024 | 27.17 | 29.23 | 27.17 | 28.91 | 6,891,113 | +1.70(+6.25%) |
Sep 13, 2024 | 27.71 | 28.23 | 27.15 | 27.21 | 4,164,744 | -0.05(-0.18%) |
Sep 12, 2024 | 27.08 | 27.42 | 26.63 | 27.26 | 6,355,508 | +0.27(+1.00%) |
Sep 11, 2024 | 26.60 | 27.09 | 26.20 | 26.99 | 6,155,802 | +0.28(+1.05%) |
Sep 10, 2024 | 27.50 | 27.50 | 26.66 | 26.71 | 8,006,022 | -0.83(-3.01%) |
Sep 09, 2024 | 28.74 | 28.75 | 27.52 | 27.54 | 6,597,190 | -1.05(-3.67%) |
Sep 06, 2024 | 29.30 | 29.58 | 28.48 | 28.59 | 5,835,922 | -0.82(-2.79%) |
Sep 05, 2024 | 29.66 | 30.36 | 29.39 | 29.41 | 7,738,074 | -0.10(-0.34%) |
Sep 04, 2024 | 30.23 | 30.66 | 29.42 | 29.51 | 10,953,974 | -0.98(-3.21%) |
Sep 03, 2024 | 30.81 | 31.50 | 30.42 | 30.49 | 6,995,990 | -0.27(-0.88%) |
Aug 30, 2024 | 31.18 | 31.19 | 30.18 | 30.76 | 5,164,132 | -0.24(-0.77%) |
Aug 29, 2024 | 32.49 | 32.52 | 30.73 | 31.00 | 5,041,027 | -1.29(-4.00%) |
Aug 28, 2024 | 33.89 | 34.39 | 31.84 | 32.29 | 10,272,997 | -2.43(-7.00%) |
Aug 27, 2024 | 34.89 | 35.08 | 34.38 | 34.72 | 7,204,016 | -0.44(-1.25%) |
Aug 26, 2024 | 35.54 | 36.15 | 34.60 | 35.16 | 5,043,003 | -0.44(-1.24%) |
Aug 23, 2024 | 34.32 | 35.64 | 34.16 | 35.60 | 3,332,534 | +1.56(+4.58%) |
Aug 22, 2024 | 34.58 | 34.72 | 33.55 | 34.04 | 3,257,238 | -0.57(-1.65%) |
Aug 21, 2024 | 33.49 | 34.78 | 33.36 | 34.61 | 3,518,589 | +1.40(+4.22%) |
Aug 20, 2024 | 34.10 | 34.40 | 32.91 | 33.21 | 3,592,107 | -1.05(-3.06%) |
Aug 19, 2024 | 33.71 | 34.50 | 33.71 | 34.26 | 3,897,979 | +0.55(+1.63%) |
Aug 16, 2024 | 32.77 | 34.30 | 32.57 | 33.71 | 3,599,575 | +0.80(+2.43%) |
Aug 15, 2024 | 32.64 | 33.67 | 32.32 | 32.91 | 4,033,748 | +1.51(+4.81%) |
Aug 14, 2024 | 31.71 | 31.97 | 31.06 | 31.40 | 2,767,551 | -0.20(-0.63%) |
Aug 13, 2024 | 31.56 | 32.16 | 31.30 | 31.60 | 3,111,510 | +0.28(+0.89%) |
Aug 12, 2024 | 31.41 | 31.59 | 31.00 | 31.32 | 2,912,007 | -0.12(-0.38%) |
Aug 09, 2024 | 31.75 | 31.99 | 31.15 | 31.44 | 2,300,593 | -0.38(-1.19%) |
Aug 08, 2024 | 30.85 | 31.89 | 30.65 | 31.82 | 3,247,445 | +1.26(+4.12%) |
Aug 07, 2024 | 32.05 | 32.19 | 30.45 | 30.56 | 3,933,102 | -1.10(-3.47%) |
Aug 06, 2024 | 31.64 | 32.06 | 31.18 | 31.66 | 6,136,524 | +0.43(+1.38%) |
Aug 05, 2024 | 31.70 | 31.79 | 30.77 | 31.23 | 7,346,611 | -1.97(-5.93%) |
Aug 02, 2024 | 34.00 | 34.00 | 33.02 | 33.20 | 4,422,662 | -1.93(-5.49%) |