Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 38.55 | 38.78 | 38.55 | 38.77 | 17,562 | +0.67(+1.77%) |
Oct 03, 2024 | 38.21 | 38.29 | 38.06 | 38.10 | 5,203 | -0.41(-1.06%) |
Oct 02, 2024 | 38.49 | 38.53 | 38.46 | 38.51 | 3,318 | -0.14(-0.36%) |
Oct 01, 2024 | 39.06 | 39.06 | 38.57 | 38.65 | 2,405 | -0.34(-0.88%) |
Sep 30, 2024 | 38.94 | 38.99 | 38.91 | 38.99 | 15,683 | -0.25(-0.64%) |
Sep 27, 2024 | 39.38 | 39.38 | 39.22 | 39.24 | 3,109 | +0.02(+0.05%) |
Sep 26, 2024 | 39.17 | 39.23 | 39.04 | 39.22 | 7,965 | +0.80(+2.08%) |
Sep 25, 2024 | 38.46 | 38.46 | 38.40 | 38.42 | 7,096 | -0.00(-0.01%) |
Sep 24, 2024 | 38.45 | 38.47 | 38.41 | 38.43 | 3,704 | +0.05(+0.14%) |
Sep 23, 2024 | 38.32 | 38.37 | 38.27 | 38.37 | 4,266 | +0.08(+0.21%) |
Sep 20, 2024 | 38.39 | 38.41 | 38.27 | 38.29 | 11,604 | -0.49(-1.27%) |
Sep 19, 2024 | 38.67 | 38.83 | 38.62 | 38.78 | 10,130 | +0.56(+1.47%) |
Sep 18, 2024 | 38.17 | 38.46 | 38.14 | 38.22 | 4,550 | +0.13(+0.33%) |
Sep 17, 2024 | 38.14 | 38.14 | 37.95 | 38.10 | 12,110 | +0.02(+0.05%) |
Sep 16, 2024 | 37.83 | 38.08 | 37.83 | 38.08 | 1,553 | +0.26(+0.68%) |
Sep 13, 2024 | 37.70 | 37.86 | 37.70 | 37.82 | 4,947 | +0.22(+0.59%) |
Sep 12, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 365 | +0.01(+0.02%) |
Sep 11, 2024 | 37.35 | 37.59 | 37.10 | 37.59 | 3,657 | +0.23(+0.61%) |
Sep 10, 2024 | 37.38 | 37.38 | 37.18 | 37.36 | 14,952 | -0.19(-0.51%) |
Sep 09, 2024 | 37.47 | 37.56 | 37.47 | 37.56 | 797 | +0.39(+1.04%) |
Sep 06, 2024 | 37.57 | 37.57 | 37.17 | 37.17 | 4,311 | -0.63(-1.67%) |
Sep 05, 2024 | 37.93 | 37.93 | 37.77 | 37.80 | 4,250 | +0.14(+0.38%) |
Sep 04, 2024 | 37.69 | 37.70 | 37.64 | 37.66 | 1,848 | +0.03(+0.07%) |
Sep 03, 2024 | 38.04 | 38.05 | 37.63 | 37.63 | 28,998 | -0.86(-2.24%) |
Aug 30, 2024 | 38.41 | 38.49 | 38.31 | 38.49 | 8,624 | +0.40(+1.05%) |
Aug 29, 2024 | 38.15 | 38.15 | 37.98 | 38.09 | 8,337 | +0.11(+0.29%) |
Aug 28, 2024 | 38.04 | 38.10 | 37.97 | 37.98 | 10,080 | +0.00(+0.01%) |
Aug 27, 2024 | 37.99 | 38.00 | 37.96 | 37.98 | 1,359 | -0.01(-0.02%) |
Aug 26, 2024 | 37.92 | 38.01 | 37.92 | 37.99 | 2,405 | -0.04(-0.10%) |
Aug 23, 2024 | 37.80 | 38.04 | 37.80 | 38.02 | 2,405 | +0.45(+1.20%) |
Aug 22, 2024 | 37.83 | 37.83 | 37.57 | 37.57 | 2,109 | -0.17(-0.46%) |
Aug 21, 2024 | 37.66 | 37.75 | 37.65 | 37.75 | 1,268 | +0.29(+0.77%) |
Aug 20, 2024 | 37.60 | 37.68 | 37.46 | 37.46 | 4,729 | -0.30(-0.80%) |
Aug 19, 2024 | 37.76 | 37.76 | 37.71 | 37.76 | 703 | +0.31(+0.82%) |
Aug 16, 2024 | 37.42 | 37.48 | 37.42 | 37.45 | 954 | -0.02(-0.04%) |
Aug 15, 2024 | 37.48 | 37.52 | 37.40 | 37.47 | 2,139 | +0.47(+1.26%) |
Aug 14, 2024 | 36.90 | 37.01 | 36.90 | 37.01 | 2,556 | +0.11(+0.31%) |
Aug 13, 2024 | 36.60 | 36.89 | 36.60 | 36.89 | 3,839 | +0.23(+0.64%) |
Aug 12, 2024 | 36.77 | 36.77 | 36.66 | 36.66 | 3,074 | -0.09(-0.26%) |
Aug 09, 2024 | 36.67 | 36.75 | 36.52 | 36.75 | 11,981 | +0.16(+0.44%) |
Aug 08, 2024 | 36.52 | 36.59 | 36.47 | 36.59 | 1,926 | +0.44(+1.21%) |
Aug 07, 2024 | 36.66 | 36.66 | 36.16 | 36.16 | 6,298 | +0.15(+0.42%) |
Aug 06, 2024 | 35.69 | 36.09 | 35.69 | 36.00 | 15,369 | +0.11(+0.30%) |
Aug 05, 2024 | 35.69 | 36.09 | 35.69 | 35.90 | 3,652 | -1.07(-2.88%) |
Aug 02, 2024 | 37.13 | 37.13 | 36.93 | 36.96 | 9,103 | -0.66(-1.74%) |