Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 38.01 | 38.01 | 37.50 | 37.68 | 196,613 | -0.28(-0.74%) |
Sep 30, 2024 | 37.80 | 38.02 | 37.64 | 37.96 | 118,157 | -0.44(-1.15%) |
Sep 27, 2024 | 38.52 | 38.52 | 38.30 | 38.40 | 223,785 | -0.01(-0.03%) |
Sep 26, 2024 | 38.61 | 38.61 | 38.25 | 38.41 | 200,188 | +0.16(+0.42%) |
Sep 25, 2024 | 38.39 | 38.48 | 38.19 | 38.25 | 178,357 | -0.10(-0.26%) |
Sep 24, 2024 | 38.37 | 38.38 | 38.10 | 38.35 | 287,788 | +0.09(+0.24%) |
Sep 23, 2024 | 38.24 | 38.32 | 38.16 | 38.26 | 115,679 | +0.13(+0.34%) |
Sep 20, 2024 | 38.25 | 38.25 | 37.97 | 38.13 | 86,092 | -0.14(-0.37%) |
Sep 19, 2024 | 38.29 | 38.37 | 38.00 | 38.27 | 118,575 | +0.60(+1.59%) |
Sep 18, 2024 | 37.76 | 38.20 | 37.63 | 37.67 | 84,781 | -0.06(-0.16%) |
Sep 17, 2024 | 37.94 | 37.96 | 37.61 | 37.73 | 95,732 | +0.05(+0.13%) |
Sep 16, 2024 | 37.62 | 37.77 | 37.58 | 37.68 | 89,900 | -0.02(-0.05%) |
Sep 13, 2024 | 37.62 | 37.82 | 37.52 | 37.70 | 98,657 | +0.23(+0.61%) |
Sep 12, 2024 | 37.27 | 37.62 | 37.18 | 37.47 | 216,559 | +0.16(+0.43%) |
Sep 11, 2024 | 37.01 | 37.31 | 36.40 | 37.31 | 76,063 | +0.28(+0.76%) |
Sep 10, 2024 | 36.82 | 37.03 | 36.59 | 37.03 | 142,121 | +0.27(+0.73%) |
Sep 09, 2024 | 36.66 | 36.98 | 36.56 | 36.76 | 254,733 | +0.34(+0.93%) |
Sep 06, 2024 | 36.95 | 37.00 | 36.33 | 36.42 | 72,065 | -0.52(-1.41%) |
Sep 05, 2024 | 37.10 | 37.21 | 36.83 | 36.94 | 86,758 | -0.17(-0.46%) |
Sep 04, 2024 | 37.02 | 37.24 | 36.94 | 37.11 | 106,266 | +0.02(+0.05%) |
Sep 03, 2024 | 37.54 | 37.62 | 36.97 | 37.09 | 67,967 | -0.73(-1.93%) |
Aug 30, 2024 | 37.75 | 37.83 | 37.43 | 37.82 | 97,127 | +0.33(+0.88%) |
Aug 29, 2024 | 37.63 | 37.81 | 37.44 | 37.49 | 64,539 | +0.00(+0.00%) |
Aug 28, 2024 | 37.72 | 37.72 | 37.33 | 37.49 | 67,950 | -0.21(-0.56%) |
Aug 27, 2024 | 37.53 | 37.74 | 37.53 | 37.70 | 51,630 | +0.04(+0.11%) |
Aug 26, 2024 | 37.77 | 37.80 | 37.55 | 37.66 | 39,834 | -0.07(-0.19%) |
Aug 23, 2024 | 37.51 | 37.77 | 37.43 | 37.73 | 163,932 | +0.35(+0.94%) |
Aug 22, 2024 | 37.79 | 37.79 | 37.31 | 37.38 | 94,631 | -0.29(-0.77%) |
Aug 21, 2024 | 37.60 | 37.72 | 37.48 | 37.67 | 59,502 | +0.14(+0.37%) |
Aug 20, 2024 | 37.55 | 37.65 | 37.46 | 37.53 | 92,188 | -0.05(-0.13%) |
Aug 19, 2024 | 37.30 | 37.58 | 37.22 | 37.58 | 168,585 | +0.30(+0.80%) |
Aug 16, 2024 | 37.13 | 37.30 | 37.10 | 37.28 | 81,320 | +0.00(+0.00%) |
Aug 15, 2024 | 36.99 | 37.28 | 36.93 | 37.28 | 75,292 | +0.50(+1.36%) |
Aug 14, 2024 | 36.60 | 36.78 | 36.46 | 36.78 | 39,587 | +0.17(+0.46%) |
Aug 13, 2024 | 36.23 | 36.61 | 36.22 | 36.61 | 68,324 | +0.61(+1.69%) |
Aug 12, 2024 | 36.08 | 36.15 | 35.85 | 36.00 | 61,384 | -0.01(-0.03%) |
Aug 09, 2024 | 35.86 | 36.07 | 35.71 | 36.01 | 93,777 | +0.13(+0.36%) |
Aug 08, 2024 | 35.42 | 35.89 | 35.37 | 35.88 | 165,406 | +0.75(+2.13%) |
Aug 07, 2024 | 35.72 | 35.90 | 35.08 | 35.13 | 101,458 | -0.22(-0.62%) |
Aug 06, 2024 | 35.13 | 35.78 | 35.08 | 35.35 | 202,541 | +0.38(+1.09%) |
Aug 05, 2024 | 34.55 | 35.39 | 34.47 | 34.97 | 138,506 | -0.98(-2.73%) |
Aug 02, 2024 | 36.15 | 36.16 | 35.69 | 35.95 | 117,042 | -0.66(-1.80%) |