Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 38.10 | 38.76 | 37.87 | 38.09 | 11,605 | -0.38(-0.99%) |
Oct 01, 2024 | 38.86 | 38.86 | 37.81 | 38.47 | 22,954 | -0.50(-1.28%) |
Sep 30, 2024 | 37.93 | 39.04 | 37.93 | 38.97 | 13,488 | +0.98(+2.58%) |
Sep 27, 2024 | 38.49 | 38.77 | 37.76 | 37.99 | 35,382 | -0.36(-0.94%) |
Sep 26, 2024 | 38.29 | 38.90 | 38.29 | 38.35 | 22,173 | -0.10(-0.26%) |
Sep 25, 2024 | 38.79 | 38.79 | 38.45 | 38.45 | 24,754 | -0.01(-0.03%) |
Sep 24, 2024 | 39.33 | 39.33 | 38.46 | 38.46 | 23,362 | -0.78(-1.99%) |
Sep 23, 2024 | 39.79 | 39.80 | 39.24 | 39.24 | 16,770 | -0.14(-0.36%) |
Sep 20, 2024 | 40.46 | 40.46 | 39.38 | 39.38 | 35,486 | -1.17(-2.89%) |
Sep 19, 2024 | 40.66 | 40.67 | 39.74 | 40.55 | 95,478 | +0.75(+1.88%) |
Sep 18, 2024 | 39.81 | 40.97 | 39.50 | 39.80 | 87,324 | +0.00(+0.00%) |
Sep 17, 2024 | 40.01 | 40.69 | 39.72 | 39.80 | 65,614 | -0.27(-0.67%) |
Sep 16, 2024 | 39.61 | 40.14 | 39.41 | 40.07 | 29,120 | +0.68(+1.73%) |
Sep 13, 2024 | 39.43 | 39.93 | 38.98 | 39.39 | 74,864 | +0.45(+1.16%) |
Sep 12, 2024 | 38.39 | 39.62 | 38.38 | 38.94 | 83,125 | +0.31(+0.80%) |
Sep 11, 2024 | 39.74 | 39.74 | 38.16 | 38.63 | 59,674 | -0.60(-1.53%) |
Sep 10, 2024 | 38.97 | 39.85 | 38.60 | 39.23 | 301,132 | +2.73(+7.48%) |
Sep 09, 2024 | 35.57 | 36.99 | 35.26 | 36.50 | 29,935 | +0.89(+2.50%) |
Sep 06, 2024 | 35.00 | 35.73 | 34.95 | 35.61 | 10,005 | +0.78(+2.24%) |
Sep 05, 2024 | 35.96 | 36.28 | 34.76 | 34.83 | 8,067 | -0.69(-1.94%) |
Sep 04, 2024 | 35.55 | 36.25 | 35.43 | 35.52 | 7,921 | -0.03(-0.08%) |
Sep 03, 2024 | 33.24 | 36.32 | 33.24 | 35.55 | 11,066 | +0.04(+0.11%) |
Aug 30, 2024 | 34.05 | 36.16 | 34.05 | 35.51 | 10,461 | -0.43(-1.20%) |
Aug 29, 2024 | 35.85 | 36.13 | 35.48 | 35.94 | 23,092 | +0.68(+1.93%) |
Aug 28, 2024 | 34.69 | 35.41 | 34.57 | 35.26 | 17,504 | +0.77(+2.23%) |
Aug 27, 2024 | 35.15 | 35.52 | 34.49 | 34.49 | 8,308 | -0.78(-2.21%) |
Aug 26, 2024 | 35.41 | 35.72 | 34.40 | 35.27 | 10,743 | +0.28(+0.80%) |
Aug 23, 2024 | 34.90 | 36.02 | 34.34 | 34.99 | 11,586 | +0.89(+2.61%) |
Aug 22, 2024 | 33.97 | 34.11 | 33.68 | 34.10 | 2,892 | +0.51(+1.52%) |
Aug 21, 2024 | 33.90 | 34.31 | 33.46 | 33.59 | 4,617 | -0.31(-0.91%) |
Aug 20, 2024 | 33.92 | 33.99 | 33.49 | 33.90 | 4,809 | +0.19(+0.56%) |
Aug 19, 2024 | 33.88 | 34.05 | 33.70 | 33.71 | 3,920 | -0.57(-1.66%) |
Aug 16, 2024 | 34.00 | 34.28 | 33.98 | 34.28 | 3,358 | +0.76(+2.27%) |
Aug 15, 2024 | 33.90 | 33.90 | 33.18 | 33.52 | 2,584 | +0.72(+2.20%) |
Aug 14, 2024 | 32.31 | 32.84 | 32.16 | 32.80 | 6,972 | +0.33(+1.02%) |
Aug 13, 2024 | 32.47 | 32.89 | 32.25 | 32.47 | 7,213 | -0.18(-0.55%) |
Aug 12, 2024 | 32.76 | 32.81 | 32.23 | 32.65 | 8,805 | -0.42(-1.27%) |
Aug 09, 2024 | 33.27 | 33.35 | 33.07 | 33.07 | 5,484 | +0.10(+0.30%) |
Aug 08, 2024 | 33.65 | 33.77 | 32.97 | 32.97 | 4,897 | +0.17(+0.52%) |
Aug 07, 2024 | 33.10 | 33.24 | 32.80 | 32.80 | 15,053 | +0.00(+0.00%) |
Aug 06, 2024 | 31.82 | 33.07 | 31.82 | 32.80 | 12,585 | +0.68(+2.12%) |
Aug 05, 2024 | 31.09 | 32.33 | 31.09 | 32.12 | 14,783 | -1.62(-4.80%) |
Aug 02, 2024 | 33.15 | 33.85 | 32.52 | 33.74 | 19,144 | -0.33(-0.97%) |