Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 36.30 | 36.35 | 35.27 | 35.79 | 1,239,361 | -0.53(-1.46%) |
Sep 30, 2024 | 37.79 | 37.92 | 35.99 | 36.32 | 1,480,669 | -1.73(-4.55%) |
Sep 27, 2024 | 38.48 | 38.56 | 37.79 | 38.05 | 976,167 | +0.18(+0.48%) |
Sep 26, 2024 | 37.61 | 38.09 | 37.34 | 37.87 | 640,509 | +0.79(+2.13%) |
Sep 25, 2024 | 38.16 | 38.30 | 36.80 | 37.08 | 899,522 | -1.16(-3.03%) |
Sep 24, 2024 | 38.04 | 38.29 | 37.64 | 38.24 | 936,900 | +0.62(+1.65%) |
Sep 23, 2024 | 37.22 | 37.90 | 37.06 | 37.62 | 841,796 | +0.46(+1.24%) |
Sep 20, 2024 | 37.24 | 37.24 | 36.59 | 37.16 | 2,036,708 | -0.16(-0.43%) |
Sep 19, 2024 | 38.04 | 38.27 | 37.15 | 37.32 | 1,124,583 | +0.57(+1.55%) |
Sep 18, 2024 | 36.50 | 37.09 | 36.15 | 36.75 | 1,245,727 | -0.35(-0.94%) |
Sep 17, 2024 | 37.11 | 37.33 | 36.58 | 37.10 | 888,226 | +0.56(+1.53%) |
Sep 16, 2024 | 37.16 | 37.38 | 36.38 | 36.54 | 481,196 | -0.39(-1.06%) |
Sep 13, 2024 | 36.26 | 37.26 | 36.26 | 36.93 | 954,460 | +1.00(+2.78%) |
Sep 12, 2024 | 35.68 | 36.31 | 35.43 | 35.93 | 1,092,377 | +0.50(+1.41%) |
Sep 11, 2024 | 34.67 | 35.46 | 33.99 | 35.43 | 812,331 | +0.50(+1.43%) |
Sep 10, 2024 | 35.39 | 35.71 | 34.02 | 34.93 | 756,158 | -0.47(-1.33%) |
Sep 09, 2024 | 36.50 | 36.56 | 35.20 | 35.40 | 1,071,579 | -1.08(-2.96%) |
Sep 06, 2024 | 37.81 | 38.03 | 36.46 | 36.48 | 621,808 | -1.15(-3.06%) |
Sep 05, 2024 | 37.72 | 37.72 | 36.91 | 37.63 | 740,400 | +0.04(+0.11%) |
Sep 04, 2024 | 37.86 | 38.26 | 37.51 | 37.59 | 636,798 | -0.31(-0.82%) |
Sep 03, 2024 | 38.11 | 38.74 | 37.81 | 37.90 | 897,853 | -0.68(-1.76%) |
Aug 30, 2024 | 38.41 | 38.81 | 38.00 | 38.58 | 661,611 | +0.41(+1.07%) |
Aug 29, 2024 | 38.41 | 38.60 | 38.05 | 38.17 | 516,447 | +0.19(+0.50%) |
Aug 28, 2024 | 38.07 | 38.23 | 37.55 | 37.98 | 553,357 | -0.27(-0.71%) |
Aug 27, 2024 | 38.05 | 38.65 | 37.90 | 38.25 | 534,208 | +0.02(+0.05%) |
Aug 26, 2024 | 38.75 | 39.25 | 38.19 | 38.23 | 605,148 | -0.09(-0.23%) |
Aug 23, 2024 | 37.65 | 38.46 | 37.53 | 38.32 | 657,653 | +0.91(+2.43%) |
Aug 22, 2024 | 37.21 | 37.75 | 37.10 | 37.41 | 573,359 | +0.15(+0.40%) |
Aug 21, 2024 | 36.82 | 37.29 | 36.74 | 37.26 | 665,861 | +0.81(+2.22%) |
Aug 20, 2024 | 37.37 | 37.57 | 36.41 | 36.45 | 753,092 | -1.13(-3.01%) |
Aug 19, 2024 | 36.75 | 37.60 | 36.70 | 37.58 | 956,776 | +0.97(+2.65%) |
Aug 16, 2024 | 36.40 | 36.83 | 36.00 | 36.61 | 714,955 | +0.21(+0.58%) |
Aug 15, 2024 | 36.19 | 36.81 | 35.70 | 36.40 | 909,360 | +1.14(+3.23%) |
Aug 14, 2024 | 35.38 | 35.58 | 34.94 | 35.26 | 853,941 | +0.04(+0.11%) |
Aug 13, 2024 | 34.02 | 35.25 | 33.88 | 35.22 | 1,085,182 | +1.25(+3.68%) |
Aug 12, 2024 | 34.39 | 35.13 | 33.91 | 33.97 | 1,327,252 | -0.60(-1.74%) |
Aug 09, 2024 | 35.08 | 35.24 | 34.30 | 34.57 | 1,904,167 | -0.94(-2.65%) |
Aug 08, 2024 | 33.40 | 35.90 | 33.21 | 35.51 | 2,736,436 | -3.00(-7.79%) |
Aug 07, 2024 | 40.00 | 40.00 | 38.26 | 38.51 | 868,215 | -0.85(-2.16%) |
Aug 06, 2024 | 37.88 | 40.00 | 37.56 | 39.36 | 875,842 | +1.54(+4.07%) |
Aug 05, 2024 | 37.24 | 39.06 | 37.24 | 37.82 | 1,468,549 | -1.87(-4.71%) |
Aug 02, 2024 | 39.46 | 40.12 | 38.70 | 39.69 | 1,236,251 | -1.32(-3.22%) |