Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 37.63 | 37.70 | 36.73 | 36.88 | 712,707 | -0.82(-2.18%) |
Sep 30, 2024 | 37.58 | 37.72 | 37.33 | 37.70 | 140,098 | -0.08(-0.21%) |
Sep 27, 2024 | 38.15 | 38.15 | 37.67 | 37.78 | 186,601 | -0.26(-0.68%) |
Sep 26, 2024 | 38.13 | 38.19 | 37.51 | 38.04 | 403,132 | +0.76(+2.04%) |
Sep 25, 2024 | 37.24 | 37.48 | 37.17 | 37.28 | 307,661 | -0.07(-0.19%) |
Sep 24, 2024 | 37.36 | 37.40 | 37.01 | 37.35 | 182,137 | +0.16(+0.43%) |
Sep 23, 2024 | 37.17 | 37.24 | 37.05 | 37.19 | 255,017 | +0.08(+0.22%) |
Sep 20, 2024 | 37.00 | 37.16 | 36.71 | 37.11 | 241,543 | -0.08(-0.22%) |
Sep 19, 2024 | 37.22 | 37.42 | 36.96 | 37.19 | 315,791 | +0.89(+2.45%) |
Sep 18, 2024 | 36.56 | 36.90 | 36.27 | 36.30 | 515,060 | -0.24(-0.66%) |
Sep 17, 2024 | 36.68 | 36.80 | 36.36 | 36.54 | 254,507 | +0.09(+0.25%) |
Sep 16, 2024 | 36.27 | 36.48 | 36.20 | 36.45 | 245,210 | +0.01(+0.03%) |
Sep 13, 2024 | 36.25 | 36.55 | 36.25 | 36.44 | 184,343 | +0.35(+0.97%) |
Sep 12, 2024 | 36.02 | 36.25 | 35.72 | 36.09 | 320,083 | +0.02(+0.06%) |
Sep 11, 2024 | 35.42 | 36.11 | 34.84 | 36.07 | 493,820 | +0.66(+1.86%) |
Sep 10, 2024 | 35.32 | 35.41 | 34.93 | 35.41 | 387,309 | +0.19(+0.54%) |
Sep 09, 2024 | 35.07 | 35.36 | 35.00 | 35.22 | 232,202 | +0.45(+1.29%) |
Sep 06, 2024 | 35.50 | 35.62 | 34.70 | 34.77 | 392,025 | -0.75(-2.11%) |
Sep 05, 2024 | 35.53 | 35.82 | 35.35 | 35.52 | 294,796 | -0.25(-0.70%) |
Sep 04, 2024 | 35.44 | 35.93 | 35.38 | 35.77 | 295,146 | +0.10(+0.28%) |
Sep 03, 2024 | 36.78 | 36.78 | 35.52 | 35.67 | 349,364 | -1.40(-3.78%) |
Aug 30, 2024 | 36.98 | 37.10 | 36.62 | 37.07 | 216,803 | +0.41(+1.12%) |
Aug 29, 2024 | 36.71 | 37.16 | 36.60 | 36.66 | 255,987 | +0.19(+0.52%) |
Aug 28, 2024 | 36.86 | 36.93 | 36.27 | 36.47 | 242,142 | -0.45(-1.22%) |
Aug 27, 2024 | 36.56 | 36.97 | 36.45 | 36.92 | 315,446 | +0.12(+0.33%) |
Aug 26, 2024 | 37.11 | 37.18 | 36.74 | 36.80 | 307,020 | -0.28(-0.76%) |
Aug 23, 2024 | 36.97 | 37.19 | 36.74 | 37.08 | 283,955 | +0.44(+1.20%) |
Aug 22, 2024 | 37.35 | 37.38 | 36.55 | 36.64 | 331,272 | -0.61(-1.64%) |
Aug 21, 2024 | 37.05 | 37.31 | 36.98 | 37.25 | 358,294 | +0.39(+1.06%) |
Aug 20, 2024 | 36.95 | 37.10 | 36.74 | 36.86 | 250,920 | -0.09(-0.24%) |
Aug 19, 2024 | 36.59 | 36.97 | 36.47 | 36.95 | 231,413 | +0.33(+0.90%) |
Aug 16, 2024 | 36.46 | 36.69 | 36.42 | 36.62 | 173,664 | +0.00(+0.00%) |
Aug 15, 2024 | 36.22 | 36.65 | 36.19 | 36.62 | 315,831 | +0.98(+2.75%) |
Aug 14, 2024 | 35.78 | 35.86 | 35.39 | 35.64 | 441,215 | -0.02(-0.06%) |
Aug 13, 2024 | 35.16 | 35.69 | 35.12 | 35.66 | 295,809 | +0.78(+2.24%) |
Aug 12, 2024 | 34.93 | 35.09 | 34.65 | 34.88 | 344,182 | +0.04(+0.11%) |
Aug 09, 2024 | 34.61 | 35.00 | 34.48 | 34.84 | 341,998 | +0.19(+0.55%) |
Aug 08, 2024 | 33.98 | 34.71 | 33.70 | 34.65 | 355,444 | +1.06(+3.16%) |
Aug 07, 2024 | 34.55 | 34.75 | 33.55 | 33.59 | 464,326 | -0.32(-0.94%) |
Aug 06, 2024 | 33.79 | 34.47 | 33.65 | 33.91 | 1,074,331 | +0.36(+1.07%) |
Aug 05, 2024 | 32.94 | 34.06 | 32.94 | 33.55 | 3,196,808 | -0.78(-2.27%) |
Aug 02, 2024 | 34.74 | 34.74 | 34.06 | 34.33 | 1,124,866 | -1.15(-3.24%) |