Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 38.01 | 38.01 | 37.69 | 37.87 | 513,875 | -0.21(-0.55%) |
Sep 30, 2024 | 38.20 | 38.20 | 37.88 | 38.08 | 564,381 | -0.14(-0.37%) |
Sep 27, 2024 | 38.31 | 38.52 | 38.17 | 38.22 | 498,058 | -0.16(-0.42%) |
Sep 26, 2024 | 38.23 | 38.47 | 38.21 | 38.38 | 1,007,034 | +0.57(+1.51%) |
Sep 25, 2024 | 38.14 | 38.15 | 37.78 | 37.81 | 384,583 | -0.33(-0.87%) |
Sep 24, 2024 | 38.07 | 38.16 | 38.02 | 38.14 | 479,086 | +0.21(+0.55%) |
Sep 23, 2024 | 37.89 | 38.01 | 37.82 | 37.93 | 418,426 | +0.13(+0.34%) |
Sep 20, 2024 | 37.86 | 37.92 | 37.62 | 37.80 | 456,370 | -0.25(-0.66%) |
Sep 19, 2024 | 37.99 | 38.13 | 37.76 | 38.05 | 739,718 | +0.63(+1.68%) |
Sep 18, 2024 | 37.56 | 37.88 | 37.35 | 37.42 | 530,507 | +0.00(+0.00%) |
Sep 17, 2024 | 37.50 | 37.59 | 37.30 | 37.42 | 443,089 | -0.36(-0.95%) |
Sep 16, 2024 | 37.58 | 37.78 | 37.50 | 37.78 | 478,621 | +0.34(+0.91%) |
Sep 13, 2024 | 37.36 | 37.58 | 37.35 | 37.44 | 397,054 | +0.20(+0.54%) |
Sep 12, 2024 | 36.92 | 37.24 | 36.81 | 37.24 | 1,347,404 | +0.35(+0.95%) |
Sep 11, 2024 | 36.77 | 36.90 | 36.33 | 36.89 | 328,991 | +0.14(+0.38%) |
Sep 10, 2024 | 36.95 | 36.95 | 36.48 | 36.75 | 535,800 | -0.38(-1.02%) |
Sep 09, 2024 | 37.04 | 37.25 | 37.01 | 37.13 | 398,001 | +0.38(+1.03%) |
Sep 06, 2024 | 37.30 | 37.41 | 36.71 | 36.75 | 486,946 | -0.71(-1.90%) |
Sep 05, 2024 | 37.57 | 37.62 | 37.34 | 37.46 | 532,442 | +0.20(+0.54%) |
Sep 04, 2024 | 37.21 | 37.45 | 37.20 | 37.26 | 530,183 | -0.13(-0.35%) |
Sep 03, 2024 | 37.76 | 37.77 | 37.31 | 37.39 | 536,016 | -0.58(-1.53%) |
Aug 30, 2024 | 37.99 | 38.01 | 37.77 | 37.97 | 394,072 | +0.06(+0.16%) |
Aug 29, 2024 | 37.96 | 38.07 | 37.86 | 37.91 | 413,230 | +0.11(+0.29%) |
Aug 28, 2024 | 37.89 | 37.95 | 37.69 | 37.80 | 493,116 | -0.25(-0.66%) |
Aug 27, 2024 | 38.01 | 38.09 | 37.95 | 38.05 | 395,942 | +0.15(+0.40%) |
Aug 26, 2024 | 37.96 | 38.04 | 37.87 | 37.90 | 423,967 | -0.08(-0.21%) |
Aug 23, 2024 | 37.54 | 37.99 | 37.51 | 37.98 | 512,681 | +0.69(+1.85%) |
Aug 22, 2024 | 37.50 | 37.57 | 37.23 | 37.29 | 408,278 | -0.16(-0.43%) |
Aug 21, 2024 | 37.39 | 37.52 | 37.30 | 37.45 | 434,084 | +0.27(+0.73%) |
Aug 20, 2024 | 37.28 | 37.31 | 37.14 | 37.18 | 478,915 | -0.18(-0.48%) |
Aug 19, 2024 | 37.17 | 37.47 | 37.15 | 37.36 | 342,477 | +0.43(+1.16%) |
Aug 16, 2024 | 36.70 | 36.94 | 36.70 | 36.93 | 396,364 | +0.25(+0.68%) |
Aug 15, 2024 | 36.59 | 36.76 | 36.55 | 36.68 | 406,888 | +0.45(+1.24%) |
Aug 14, 2024 | 36.17 | 36.24 | 36.10 | 36.23 | 405,584 | +0.20(+0.56%) |
Aug 13, 2024 | 35.76 | 36.06 | 35.69 | 36.03 | 360,227 | +0.45(+1.26%) |
Aug 12, 2024 | 35.52 | 35.64 | 35.45 | 35.58 | 435,254 | +0.06(+0.17%) |
Aug 09, 2024 | 35.33 | 35.52 | 35.25 | 35.52 | 354,640 | +0.15(+0.42%) |
Aug 08, 2024 | 35.18 | 35.41 | 35.06 | 35.37 | 377,623 | +0.49(+1.40%) |
Aug 07, 2024 | 35.32 | 35.40 | 34.85 | 34.88 | 728,567 | +0.22(+0.63%) |
Aug 06, 2024 | 34.32 | 34.82 | 34.22 | 34.66 | 947,308 | -0.01(-0.03%) |
Aug 05, 2024 | 34.15 | 34.85 | 34.03 | 34.67 | 1,132,119 | -0.87(-2.45%) |
Aug 02, 2024 | 35.77 | 35.83 | 35.32 | 35.54 | 719,517 | -0.69(-1.90%) |