Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 35.90 | 36.92 | 35.58 | 36.42 | 2,346,375 | +0.28(+0.77%) |
Sep 30, 2024 | 35.91 | 36.65 | 35.87 | 36.14 | 2,173,036 | -0.31(-0.85%) |
Sep 27, 2024 | 35.95 | 36.59 | 35.95 | 36.45 | 1,489,261 | +0.91(+2.56%) |
Sep 26, 2024 | 35.89 | 36.34 | 35.24 | 35.54 | 3,424,766 | -0.82(-2.26%) |
Sep 25, 2024 | 36.46 | 36.70 | 36.12 | 36.36 | 2,176,916 | -0.29(-0.79%) |
Sep 24, 2024 | 36.59 | 37.00 | 36.07 | 36.65 | 1,550,832 | +0.80(+2.23%) |
Sep 23, 2024 | 35.89 | 36.40 | 35.67 | 35.85 | 1,914,079 | +0.01(+0.03%) |
Sep 20, 2024 | 36.03 | 36.30 | 35.82 | 35.84 | 4,436,589 | -0.33(-0.91%) |
Sep 19, 2024 | 37.66 | 37.80 | 36.15 | 36.17 | 2,601,919 | -0.35(-0.96%) |
Sep 18, 2024 | 37.00 | 37.65 | 36.48 | 36.52 | 3,218,436 | -0.51(-1.38%) |
Sep 17, 2024 | 35.91 | 37.13 | 35.84 | 37.03 | 3,183,010 | +1.58(+4.46%) |
Sep 16, 2024 | 34.38 | 35.48 | 34.38 | 35.45 | 3,898,650 | +1.36(+3.99%) |
Sep 13, 2024 | 34.53 | 34.81 | 33.82 | 34.09 | 3,126,147 | -0.31(-0.90%) |
Sep 12, 2024 | 34.50 | 34.65 | 33.47 | 34.40 | 2,931,765 | -0.37(-1.06%) |
Sep 11, 2024 | 34.56 | 35.09 | 33.52 | 34.77 | 2,439,057 | +0.58(+1.70%) |
Sep 10, 2024 | 34.59 | 34.89 | 33.75 | 34.19 | 2,916,232 | -0.52(-1.50%) |
Sep 09, 2024 | 33.80 | 35.03 | 33.75 | 34.71 | 3,403,369 | +0.85(+2.51%) |
Sep 06, 2024 | 35.05 | 35.81 | 33.78 | 33.86 | 3,141,389 | -1.37(-3.89%) |
Sep 05, 2024 | 35.51 | 36.20 | 35.19 | 35.23 | 3,899,011 | +0.04(+0.11%) |
Sep 04, 2024 | 36.36 | 36.88 | 35.06 | 35.19 | 4,672,656 | -0.87(-2.41%) |
Sep 03, 2024 | 37.49 | 37.69 | 35.94 | 36.06 | 6,179,700 | -2.09(-5.48%) |
Aug 30, 2024 | 37.70 | 38.35 | 37.57 | 38.15 | 2,058,730 | +0.26(+0.69%) |
Aug 29, 2024 | 38.00 | 38.38 | 37.76 | 37.89 | 2,395,785 | +0.30(+0.80%) |
Aug 28, 2024 | 37.50 | 37.92 | 37.26 | 37.59 | 2,326,413 | -0.33(-0.87%) |
Aug 27, 2024 | 38.22 | 38.44 | 37.69 | 37.92 | 1,459,594 | -0.40(-1.04%) |
Aug 26, 2024 | 38.70 | 39.28 | 38.19 | 38.32 | 1,525,263 | +0.40(+1.05%) |
Aug 23, 2024 | 36.58 | 38.02 | 36.58 | 37.92 | 2,603,322 | +1.49(+4.09%) |
Aug 22, 2024 | 37.00 | 37.29 | 36.38 | 36.43 | 1,574,165 | -0.60(-1.62%) |
Aug 21, 2024 | 37.76 | 37.97 | 36.76 | 37.03 | 1,821,709 | -0.22(-0.59%) |
Aug 20, 2024 | 38.50 | 38.68 | 37.16 | 37.25 | 1,474,104 | -1.34(-3.47%) |
Aug 19, 2024 | 38.79 | 39.14 | 38.53 | 38.59 | 1,192,567 | +0.12(+0.31%) |
Aug 16, 2024 | 38.87 | 39.16 | 38.46 | 38.47 | 1,236,973 | -0.59(-1.51%) |
Aug 15, 2024 | 39.29 | 39.71 | 38.86 | 39.06 | 1,415,927 | +0.57(+1.48%) |
Aug 14, 2024 | 39.25 | 39.36 | 38.45 | 38.49 | 963,139 | -0.58(-1.48%) |
Aug 13, 2024 | 39.68 | 39.68 | 38.85 | 39.07 | 1,178,256 | -0.61(-1.54%) |
Aug 12, 2024 | 39.73 | 40.17 | 39.52 | 39.68 | 1,214,148 | +0.31(+0.79%) |
Aug 09, 2024 | 40.38 | 40.59 | 39.36 | 39.37 | 1,387,190 | -1.11(-2.74%) |
Aug 08, 2024 | 40.04 | 40.83 | 39.88 | 40.48 | 1,233,715 | +0.63(+1.58%) |
Aug 07, 2024 | 40.74 | 41.69 | 39.76 | 39.85 | 1,585,202 | +0.20(+0.50%) |
Aug 06, 2024 | 39.83 | 40.28 | 39.28 | 39.65 | 2,182,331 | -0.24(-0.60%) |
Aug 05, 2024 | 40.50 | 41.23 | 39.54 | 39.89 | 2,049,657 | -2.18(-5.18%) |
Aug 02, 2024 | 44.00 | 44.00 | 41.55 | 42.07 | 1,848,855 | -2.55(-5.71%) |