Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 37.67 | 38.11 | 37.67 | 38.10 | 6,463 | -0.03(-0.07%) |
Sep 30, 2024 | 38.09 | 38.13 | 38.08 | 38.13 | 1,275 | +0.01(+0.04%) |
Sep 27, 2024 | 38.09 | 38.11 | 38.08 | 38.11 | 3,022 | +0.01(+0.01%) |
Sep 26, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 90 | +0.01(+0.02%) |
Sep 25, 2024 | 38.13 | 38.13 | 38.05 | 38.10 | 2,412 | +0.00(+0.01%) |
Sep 24, 2024 | 38.06 | 38.09 | 38.06 | 38.09 | 2,714 | +0.01(+0.03%) |
Sep 23, 2024 | 38.04 | 38.09 | 38.04 | 38.09 | 4,471 | +0.06(+0.15%) |
Sep 20, 2024 | 38.10 | 38.10 | 38.03 | 38.03 | 2,506 | -0.03(-0.07%) |
Sep 19, 2024 | 38.02 | 38.09 | 38.02 | 38.06 | 2,975 | +0.04(+0.11%) |
Sep 18, 2024 | 38.03 | 38.09 | 37.99 | 38.01 | 1,326 | +0.01(+0.04%) |
Sep 17, 2024 | 38.04 | 38.04 | 37.96 | 38.00 | 2,455 | +0.00(+0.00%) |
Sep 16, 2024 | 38.02 | 38.02 | 37.94 | 38.00 | 10,803 | +0.01(+0.03%) |
Sep 13, 2024 | 37.97 | 38.01 | 37.91 | 37.99 | 4,064 | +0.04(+0.11%) |
Sep 12, 2024 | 37.87 | 37.98 | 37.87 | 37.95 | 28,294 | +0.05(+0.12%) |
Sep 11, 2024 | 37.73 | 37.90 | 37.73 | 37.90 | 2,883 | +0.05(+0.14%) |
Sep 10, 2024 | 37.80 | 37.85 | 37.77 | 37.84 | 7,577 | +0.04(+0.10%) |
Sep 09, 2024 | 37.68 | 37.85 | 37.68 | 37.81 | 3,352 | +0.11(+0.28%) |
Sep 06, 2024 | 37.80 | 37.82 | 37.65 | 37.70 | 4,564 | -0.09(-0.25%) |
Sep 05, 2024 | 37.79 | 37.80 | 37.72 | 37.80 | 1,017,070 | +0.03(+0.08%) |
Sep 04, 2024 | 37.78 | 37.82 | 37.77 | 37.77 | 1,874 | +0.00(+0.00%) |
Sep 03, 2024 | 37.89 | 37.89 | 37.77 | 37.77 | 3,319 | -0.14(-0.37%) |
Aug 30, 2024 | 37.84 | 37.93 | 37.84 | 37.90 | 349,974 | +0.05(+0.14%) |
Aug 29, 2024 | 37.85 | 37.90 | 37.82 | 37.85 | 6,158 | +0.04(+0.09%) |
Aug 28, 2024 | 37.81 | 37.81 | 37.80 | 37.81 | 3,666 | -0.03(-0.07%) |
Aug 27, 2024 | 37.81 | 37.85 | 37.80 | 37.84 | 9,432 | -0.00(-0.00%) |
Aug 26, 2024 | 37.79 | 37.84 | 37.79 | 37.84 | 1,409 | +0.04(+0.09%) |
Aug 23, 2024 | 37.81 | 37.81 | 37.77 | 37.80 | 8,097 | +0.05(+0.12%) |
Aug 22, 2024 | 37.77 | 37.79 | 37.72 | 37.76 | 8,912 | +0.00(+0.00%) |
Aug 21, 2024 | 37.77 | 37.77 | 37.76 | 37.76 | 702 | -0.03(-0.08%) |
Aug 20, 2024 | 37.77 | 37.79 | 37.75 | 37.79 | 2,203 | +0.02(+0.05%) |
Aug 19, 2024 | 37.76 | 37.79 | 37.76 | 37.77 | 3,627 | +0.03(+0.08%) |
Aug 16, 2024 | 37.71 | 37.79 | 37.71 | 37.74 | 669,353 | +0.02(+0.06%) |
Aug 15, 2024 | 37.77 | 37.77 | 37.68 | 37.72 | 5,317 | +0.09(+0.24%) |
Aug 14, 2024 | 37.57 | 37.63 | 37.57 | 37.62 | 6,186 | +0.06(+0.17%) |
Aug 13, 2024 | 37.58 | 37.58 | 37.55 | 37.56 | 2,099 | +0.16(+0.43%) |
Aug 12, 2024 | 37.53 | 37.53 | 37.40 | 37.40 | 3,684 | +0.01(+0.02%) |
Aug 09, 2024 | 37.24 | 37.39 | 37.24 | 37.39 | 1,218 | +0.15(+0.40%) |
Aug 08, 2024 | 37.10 | 37.27 | 37.10 | 37.24 | 6,610 | +0.30(+0.80%) |
Aug 07, 2024 | 37.18 | 37.25 | 36.92 | 36.95 | 8,508 | -0.08(-0.22%) |
Aug 06, 2024 | 36.90 | 37.18 | 36.90 | 37.03 | 9,801 | +0.37(+1.01%) |
Aug 05, 2024 | 36.86 | 36.89 | 36.23 | 36.66 | 37,876 | -0.54(-1.46%) |
Aug 02, 2024 | 37.23 | 37.33 | 37.14 | 37.20 | 42,674 | -0.31(-0.83%) |