Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 38.85 | 39.15 | 38.55 | 39.00 | 957,698 | +0.20(+0.52%) |
Sep 30, 2024 | 38.95 | 39.09 | 38.65 | 38.80 | 943,271 | -0.04(-0.10%) |
Sep 27, 2024 | 38.67 | 39.09 | 38.64 | 38.84 | 474,800 | +0.17(+0.44%) |
Sep 26, 2024 | 38.51 | 38.72 | 38.33 | 38.67 | 739,628 | +0.23(+0.60%) |
Sep 25, 2024 | 38.87 | 39.00 | 38.32 | 38.44 | 959,696 | -0.42(-1.08%) |
Sep 24, 2024 | 37.72 | 38.97 | 37.72 | 38.86 | 1,153,400 | +1.04(+2.75%) |
Sep 23, 2024 | 37.44 | 37.82 | 37.32 | 37.82 | 1,440,254 | +0.54(+1.45%) |
Sep 20, 2024 | 37.66 | 38.19 | 37.27 | 37.28 | 2,930,619 | -0.25(-0.67%) |
Sep 19, 2024 | 37.80 | 37.93 | 37.43 | 37.53 | 1,702,508 | -0.03(-0.08%) |
Sep 18, 2024 | 37.47 | 38.04 | 37.09 | 37.56 | 761,094 | +0.12(+0.32%) |
Sep 17, 2024 | 36.77 | 37.79 | 36.76 | 37.44 | 960,412 | +0.67(+1.82%) |
Sep 16, 2024 | 36.78 | 37.21 | 36.43 | 36.77 | 1,042,258 | -0.01(-0.03%) |
Sep 13, 2024 | 36.26 | 36.82 | 36.15 | 36.78 | 940,111 | +0.74(+2.05%) |
Sep 12, 2024 | 36.58 | 36.58 | 35.89 | 36.04 | 861,237 | -0.39(-1.07%) |
Sep 11, 2024 | 36.86 | 37.01 | 36.08 | 36.43 | 732,157 | -0.42(-1.14%) |
Sep 10, 2024 | 37.14 | 37.23 | 36.83 | 36.85 | 727,750 | -0.24(-0.65%) |
Sep 09, 2024 | 37.46 | 37.50 | 36.90 | 37.09 | 1,250,348 | -0.27(-0.72%) |
Sep 06, 2024 | 37.45 | 37.66 | 37.14 | 37.36 | 958,679 | -0.01(-0.03%) |
Sep 05, 2024 | 38.34 | 38.34 | 37.35 | 37.37 | 643,410 | -0.82(-2.15%) |
Sep 04, 2024 | 37.98 | 38.52 | 37.92 | 38.19 | 894,896 | +0.16(+0.42%) |
Sep 03, 2024 | 38.23 | 38.42 | 37.90 | 38.03 | 957,546 | -0.40(-1.04%) |
Aug 30, 2024 | 38.22 | 38.45 | 38.15 | 38.43 | 1,055,979 | +0.20(+0.52%) |
Aug 29, 2024 | 38.35 | 38.45 | 38.15 | 38.23 | 861,514 | -0.04(-0.10%) |
Aug 28, 2024 | 38.16 | 38.38 | 38.11 | 38.27 | 1,343,672 | +0.16(+0.42%) |
Aug 27, 2024 | 38.17 | 38.22 | 37.97 | 38.11 | 1,033,742 | -0.09(-0.24%) |
Aug 26, 2024 | 38.14 | 38.48 | 38.05 | 38.20 | 1,756,978 | +0.06(+0.16%) |
Aug 23, 2024 | 38.04 | 38.29 | 37.92 | 38.14 | 550,632 | +0.21(+0.55%) |
Aug 22, 2024 | 37.69 | 37.99 | 37.55 | 37.93 | 804,236 | +0.36(+0.96%) |
Aug 21, 2024 | 37.20 | 37.57 | 37.03 | 37.57 | 666,585 | +0.42(+1.13%) |
Aug 20, 2024 | 36.79 | 37.19 | 36.75 | 37.15 | 628,606 | +0.27(+0.73%) |
Aug 19, 2024 | 36.65 | 37.04 | 36.65 | 36.88 | 773,310 | +0.12(+0.33%) |
Aug 16, 2024 | 36.88 | 37.07 | 36.72 | 36.76 | 827,593 | +0.46(+1.27%) |
Aug 15, 2024 | 36.74 | 36.92 | 36.16 | 36.30 | 543,988 | -0.03(-0.08%) |
Aug 14, 2024 | 36.24 | 36.47 | 36.18 | 36.33 | 627,974 | +0.07(+0.19%) |
Aug 13, 2024 | 36.32 | 36.47 | 36.17 | 36.26 | 539,715 | +0.01(+0.03%) |
Aug 12, 2024 | 36.77 | 36.77 | 36.17 | 36.25 | 734,298 | -0.35(-0.96%) |
Aug 09, 2024 | 36.80 | 36.91 | 36.53 | 36.60 | 1,149,446 | -0.09(-0.25%) |
Aug 08, 2024 | 36.49 | 36.85 | 35.91 | 36.69 | 1,191,763 | +0.13(+0.36%) |
Aug 07, 2024 | 36.69 | 37.13 | 36.28 | 36.56 | 1,629,250 | +0.37(+1.02%) |
Aug 06, 2024 | 33.81 | 36.37 | 33.81 | 36.19 | 1,653,058 | +2.15(+6.32%) |
Aug 05, 2024 | 34.43 | 34.64 | 33.72 | 34.04 | 1,137,730 | -0.84(-2.41%) |
Aug 02, 2024 | 35.20 | 35.39 | 34.67 | 34.88 | 996,942 | -0.32(-0.91%) |