Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 36.72 | 36.93 | 36.48 | 36.57 | 177,993 | -0.12(-0.33%) |
Sep 30, 2024 | 36.62 | 36.80 | 36.38 | 36.69 | 286,479 | +0.07(+0.19%) |
Sep 27, 2024 | 36.63 | 36.94 | 36.42 | 36.62 | 205,883 | +0.17(+0.47%) |
Sep 26, 2024 | 37.00 | 37.07 | 36.36 | 36.45 | 301,646 | -0.55(-1.49%) |
Sep 25, 2024 | 36.94 | 37.23 | 36.81 | 37.00 | 292,188 | +0.12(+0.33%) |
Sep 24, 2024 | 36.62 | 37.05 | 36.61 | 36.88 | 190,366 | +0.12(+0.33%) |
Sep 23, 2024 | 36.17 | 36.79 | 36.03 | 36.76 | 209,349 | +0.76(+2.11%) |
Sep 20, 2024 | 36.04 | 36.30 | 35.81 | 36.00 | 984,118 | -0.50(-1.37%) |
Sep 19, 2024 | 37.49 | 37.51 | 36.31 | 36.50 | 402,610 | -0.81(-2.17%) |
Sep 18, 2024 | 37.33 | 37.80 | 37.05 | 37.31 | 218,399 | +0.04(+0.11%) |
Sep 17, 2024 | 38.11 | 38.11 | 37.26 | 37.27 | 215,114 | -0.47(-1.25%) |
Sep 16, 2024 | 37.70 | 37.88 | 37.55 | 37.74 | 199,346 | +0.05(+0.13%) |
Sep 13, 2024 | 37.55 | 37.73 | 37.43 | 37.69 | 304,279 | +0.29(+0.78%) |
Sep 12, 2024 | 37.15 | 37.42 | 36.99 | 37.40 | 173,783 | +0.43(+1.16%) |
Sep 11, 2024 | 36.71 | 37.00 | 36.38 | 36.97 | 143,257 | +0.01(+0.03%) |
Sep 10, 2024 | 36.71 | 37.04 | 36.70 | 36.96 | 150,057 | +0.36(+0.98%) |
Sep 09, 2024 | 36.53 | 36.71 | 36.36 | 36.60 | 208,406 | -0.07(-0.19%) |
Sep 06, 2024 | 36.93 | 36.93 | 36.24 | 36.67 | 211,076 | -0.06(-0.16%) |
Sep 05, 2024 | 36.70 | 36.99 | 36.44 | 36.73 | 156,239 | +0.18(+0.49%) |
Sep 04, 2024 | 36.15 | 36.59 | 36.15 | 36.55 | 172,579 | +0.33(+0.91%) |
Sep 03, 2024 | 36.50 | 36.78 | 36.05 | 36.22 | 389,794 | -0.51(-1.39%) |
Aug 30, 2024 | 36.60 | 36.83 | 36.45 | 36.73 | 270,344 | +0.30(+0.82%) |
Aug 29, 2024 | 36.73 | 36.74 | 36.36 | 36.43 | 163,974 | -0.21(-0.57%) |
Aug 28, 2024 | 36.61 | 36.95 | 36.52 | 36.64 | 347,757 | +0.04(+0.11%) |
Aug 27, 2024 | 36.24 | 36.77 | 36.06 | 36.60 | 542,694 | +0.36(+0.99%) |
Aug 26, 2024 | 36.34 | 36.45 | 36.07 | 36.24 | 575,557 | +0.09(+0.25%) |
Aug 23, 2024 | 35.60 | 36.32 | 35.52 | 36.15 | 280,140 | +0.77(+2.18%) |
Aug 22, 2024 | 35.76 | 35.82 | 35.32 | 35.38 | 206,843 | -0.55(-1.53%) |
Aug 21, 2024 | 36.00 | 36.00 | 35.70 | 35.93 | 390,492 | +0.17(+0.48%) |
Aug 20, 2024 | 35.75 | 35.92 | 35.55 | 35.76 | 287,102 | +0.02(+0.06%) |
Aug 19, 2024 | 35.85 | 36.00 | 35.60 | 35.74 | 269,399 | +0.04(+0.11%) |
Aug 16, 2024 | 35.90 | 36.15 | 35.69 | 35.70 | 245,429 | -0.30(-0.83%) |
Aug 15, 2024 | 36.05 | 36.16 | 35.74 | 36.00 | 322,715 | +0.14(+0.39%) |
Aug 14, 2024 | 35.96 | 36.02 | 35.75 | 35.86 | 211,251 | +0.03(+0.08%) |
Aug 13, 2024 | 36.09 | 36.10 | 35.72 | 35.83 | 207,129 | -0.07(-0.19%) |
Aug 12, 2024 | 36.06 | 36.12 | 35.65 | 35.90 | 260,578 | -0.08(-0.22%) |
Aug 09, 2024 | 36.09 | 36.09 | 35.77 | 35.98 | 174,851 | +0.07(+0.19%) |
Aug 08, 2024 | 35.99 | 36.16 | 35.79 | 35.91 | 237,639 | +0.09(+0.25%) |
Aug 07, 2024 | 36.18 | 36.30 | 35.79 | 35.82 | 204,491 | -0.13(-0.36%) |
Aug 06, 2024 | 35.41 | 36.45 | 35.25 | 35.95 | 337,234 | +0.57(+1.61%) |
Aug 05, 2024 | 35.10 | 35.94 | 35.05 | 35.38 | 319,336 | -0.62(-1.72%) |
Aug 02, 2024 | 35.36 | 36.28 | 35.26 | 36.00 | 349,676 | +0.25(+0.70%) |