Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 38.87 | 38.91 | 38.77 | 38.91 | 900 | -0.14(-0.35%) |
Oct 02, 2024 | 38.63 | 39.09 | 38.63 | 39.05 | 47,404 | +0.03(+0.08%) |
Oct 01, 2024 | 38.94 | 39.02 | 38.88 | 39.02 | 1,273 | -0.53(-1.34%) |
Sep 30, 2024 | 39.31 | 39.55 | 39.01 | 39.55 | 6,206 | +0.26(+0.67%) |
Sep 27, 2024 | 39.49 | 39.49 | 39.28 | 39.28 | 8,637 | -0.06(-0.16%) |
Sep 26, 2024 | 39.25 | 39.37 | 39.18 | 39.35 | 3,277 | +0.18(+0.46%) |
Sep 25, 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 341 | -0.02(-0.06%) |
Sep 24, 2024 | 39.11 | 39.25 | 39.06 | 39.19 | 47,997 | +0.09(+0.24%) |
Sep 23, 2024 | 39.03 | 39.10 | 39.03 | 39.10 | 347 | +0.18(+0.46%) |
Sep 20, 2024 | 39.21 | 39.21 | 38.73 | 38.92 | 4,044 | -0.14(-0.37%) |
Sep 19, 2024 | 39.07 | 39.27 | 39.01 | 39.06 | 51,066 | +0.86(+2.24%) |
Sep 18, 2024 | 38.40 | 38.55 | 38.21 | 38.21 | 1,736 | -0.10(-0.26%) |
Sep 17, 2024 | 38.29 | 38.31 | 38.29 | 38.31 | 354 | -0.03(-0.09%) |
Sep 16, 2024 | 38.30 | 38.34 | 38.20 | 38.34 | 2,949 | +0.12(+0.31%) |
Sep 13, 2024 | 38.04 | 38.30 | 38.04 | 38.22 | 1,752 | +0.32(+0.84%) |
Sep 12, 2024 | 37.76 | 38.02 | 37.76 | 37.91 | 2,435 | +0.36(+0.95%) |
Sep 11, 2024 | 37.00 | 37.55 | 37.00 | 37.55 | 669 | +0.58(+1.56%) |
Sep 10, 2024 | 36.83 | 37.01 | 36.83 | 36.97 | 2,494 | +0.21(+0.58%) |
Sep 09, 2024 | 36.36 | 36.90 | 36.36 | 36.76 | 17,898 | +0.56(+1.55%) |
Sep 06, 2024 | 37.02 | 37.02 | 36.17 | 36.20 | 4,119 | -0.82(-2.20%) |
Sep 05, 2024 | 36.96 | 37.23 | 36.96 | 37.01 | 1,654 | -0.27(-0.73%) |
Sep 04, 2024 | 37.45 | 37.45 | 37.13 | 37.28 | 2,086 | +0.13(+0.36%) |
Sep 03, 2024 | 37.98 | 37.98 | 37.04 | 37.15 | 38,438 | -1.29(-3.35%) |
Aug 30, 2024 | 38.28 | 38.44 | 37.89 | 38.44 | 1,974 | +0.52(+1.36%) |
Aug 29, 2024 | 38.05 | 38.05 | 37.92 | 37.92 | 2,818 | -0.09(-0.23%) |
Aug 28, 2024 | 37.96 | 38.01 | 37.66 | 38.01 | 4,035 | -0.25(-0.65%) |
Aug 27, 2024 | 38.10 | 38.27 | 38.10 | 38.26 | 1,580 | +0.10(+0.26%) |
Aug 26, 2024 | 38.32 | 38.32 | 38.16 | 38.16 | 1,923 | -0.19(-0.49%) |
Aug 23, 2024 | 38.35 | 38.35 | 38.22 | 38.35 | 1,956 | +0.65(+1.72%) |
Aug 22, 2024 | 38.06 | 38.06 | 37.70 | 37.70 | 2,275 | -0.62(-1.61%) |
Aug 21, 2024 | 38.15 | 38.33 | 38.08 | 38.32 | 17,687 | +0.30(+0.80%) |
Aug 20, 2024 | 38.09 | 38.10 | 38.02 | 38.02 | 709 | -0.07(-0.18%) |
Aug 19, 2024 | 37.38 | 38.08 | 37.38 | 38.08 | 15,047 | +0.51(+1.35%) |
Aug 16, 2024 | 37.57 | 37.60 | 37.38 | 37.58 | 4,744 | +0.17(+0.44%) |
Aug 15, 2024 | 37.10 | 37.54 | 37.10 | 37.41 | 12,441 | +0.72(+1.97%) |
Aug 14, 2024 | 36.54 | 36.72 | 36.54 | 36.69 | 874 | +0.21(+0.57%) |
Aug 13, 2024 | 36.01 | 36.48 | 36.01 | 36.48 | 1,722 | +0.87(+2.46%) |
Aug 12, 2024 | 35.55 | 35.61 | 35.55 | 35.61 | 440 | -0.04(-0.12%) |
Aug 09, 2024 | 35.43 | 35.65 | 35.43 | 35.65 | 155 | +0.23(+0.66%) |
Aug 08, 2024 | 34.66 | 35.58 | 34.66 | 35.41 | 3,630 | +1.00(+2.92%) |
Aug 07, 2024 | 35.38 | 35.38 | 34.40 | 34.41 | 2,834 | -0.47(-1.35%) |
Aug 06, 2024 | 34.89 | 35.41 | 34.88 | 34.88 | 2,143 | +0.54(+1.57%) |
Aug 05, 2024 | 33.61 | 34.87 | 33.61 | 34.34 | 47,223 | -1.43(-4.00%) |
Aug 02, 2024 | 35.53 | 35.77 | 35.52 | 35.77 | 3,508 | -0.87(-2.37%) |