Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 38.76 | 38.95 | 38.49 | 38.65 | 368,712 | -0.10(-0.26%) |
Sep 30, 2024 | 38.78 | 38.81 | 38.46 | 38.75 | 462,354 | +0.03(+0.08%) |
Sep 27, 2024 | 38.49 | 38.99 | 38.37 | 38.72 | 352,568 | +0.53(+1.39%) |
Sep 26, 2024 | 38.54 | 38.89 | 38.16 | 38.19 | 455,393 | -0.35(-0.91%) |
Sep 25, 2024 | 38.42 | 38.56 | 38.10 | 38.54 | 509,607 | +0.31(+0.81%) |
Sep 24, 2024 | 38.54 | 38.88 | 38.22 | 38.23 | 375,251 | -0.39(-1.01%) |
Sep 23, 2024 | 38.45 | 38.66 | 38.25 | 38.62 | 474,176 | +0.31(+0.81%) |
Sep 20, 2024 | 38.25 | 38.55 | 38.11 | 38.31 | 1,191,932 | -0.03(-0.08%) |
Sep 19, 2024 | 38.74 | 38.78 | 38.09 | 38.34 | 397,725 | -0.36(-0.93%) |
Sep 18, 2024 | 38.77 | 39.26 | 38.57 | 38.70 | 416,856 | -0.11(-0.28%) |
Sep 17, 2024 | 39.10 | 39.44 | 38.78 | 38.81 | 399,398 | -0.16(-0.41%) |
Sep 16, 2024 | 38.77 | 39.04 | 38.59 | 38.97 | 612,841 | +0.43(+1.12%) |
Sep 13, 2024 | 37.97 | 38.54 | 37.85 | 38.54 | 464,383 | +0.91(+2.42%) |
Sep 12, 2024 | 37.60 | 37.99 | 37.58 | 37.63 | 544,940 | -0.17(-0.45%) |
Sep 11, 2024 | 38.39 | 38.39 | 37.66 | 37.80 | 602,218 | -0.83(-2.15%) |
Sep 10, 2024 | 38.37 | 38.80 | 38.33 | 38.63 | 389,232 | +0.35(+0.91%) |
Sep 09, 2024 | 38.38 | 38.38 | 38.07 | 38.28 | 437,600 | -0.13(-0.34%) |
Sep 06, 2024 | 39.00 | 39.15 | 38.39 | 38.41 | 971,975 | -0.54(-1.39%) |
Sep 05, 2024 | 39.42 | 39.58 | 38.93 | 38.95 | 586,445 | -0.19(-0.49%) |
Sep 04, 2024 | 39.12 | 39.41 | 38.93 | 39.14 | 412,559 | +0.06(+0.15%) |
Sep 03, 2024 | 38.44 | 39.10 | 38.39 | 39.08 | 703,905 | +0.44(+1.14%) |
Aug 30, 2024 | 38.23 | 38.66 | 38.14 | 38.64 | 587,955 | +0.51(+1.34%) |
Aug 29, 2024 | 38.48 | 38.48 | 38.05 | 38.13 | 324,176 | -0.25(-0.65%) |
Aug 28, 2024 | 38.26 | 38.56 | 38.09 | 38.38 | 332,182 | +0.13(+0.34%) |
Aug 27, 2024 | 38.53 | 38.71 | 38.08 | 38.25 | 405,075 | -0.85(-2.17%) |
Aug 26, 2024 | 39.19 | 39.43 | 38.98 | 39.10 | 285,524 | +0.20(+0.51%) |
Aug 23, 2024 | 38.48 | 38.99 | 38.28 | 38.90 | 354,441 | +0.51(+1.33%) |
Aug 22, 2024 | 38.49 | 38.57 | 38.11 | 38.39 | 318,772 | -0.58(-1.49%) |
Aug 21, 2024 | 38.66 | 39.05 | 38.55 | 38.97 | 346,453 | +0.44(+1.14%) |
Aug 20, 2024 | 38.65 | 38.73 | 38.41 | 38.53 | 352,314 | -0.21(-0.54%) |
Aug 19, 2024 | 38.21 | 38.81 | 38.20 | 38.74 | 359,859 | +0.51(+1.33%) |
Aug 16, 2024 | 38.08 | 38.47 | 38.08 | 38.23 | 279,417 | +0.30(+0.79%) |
Aug 15, 2024 | 37.90 | 38.22 | 37.65 | 37.93 | 757,141 | +0.21(+0.56%) |
Aug 14, 2024 | 37.79 | 38.03 | 37.71 | 37.72 | 428,768 | -0.09(-0.24%) |
Aug 13, 2024 | 38.00 | 38.05 | 37.59 | 37.81 | 505,310 | +0.07(+0.19%) |
Aug 12, 2024 | 38.04 | 38.12 | 37.40 | 37.74 | 460,278 | -0.30(-0.79%) |
Aug 09, 2024 | 38.04 | 38.19 | 37.33 | 38.04 | 539,851 | +0.00(+0.00%) |
Aug 08, 2024 | 38.11 | 38.41 | 37.58 | 38.04 | 796,911 | -0.22(-0.58%) |
Aug 07, 2024 | 37.86 | 38.45 | 37.40 | 38.26 | 742,789 | +0.09(+0.24%) |
Aug 06, 2024 | 37.56 | 38.32 | 37.56 | 38.17 | 587,951 | +0.41(+1.09%) |
Aug 05, 2024 | 38.95 | 38.98 | 37.57 | 37.76 | 624,604 | -1.88(-4.74%) |
Aug 02, 2024 | 39.44 | 39.98 | 38.90 | 39.64 | 507,343 | +0.02(+0.05%) |