Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 38.01 | 38.09 | 36.70 | 36.91 | 4,316,314 | -1.06(-2.79%) |
Sep 30, 2024 | 37.75 | 38.13 | 37.32 | 37.97 | 4,866,415 | -0.94(-2.42%) |
Sep 27, 2024 | 38.97 | 39.57 | 38.60 | 38.91 | 2,662,589 | +0.20(+0.52%) |
Sep 26, 2024 | 38.43 | 38.81 | 38.41 | 38.71 | 2,558,750 | +0.37(+0.97%) |
Sep 25, 2024 | 39.17 | 39.17 | 37.92 | 38.34 | 3,648,951 | -0.64(-1.64%) |
Sep 24, 2024 | 38.95 | 39.22 | 38.84 | 38.98 | 1,754,405 | -0.02(-0.05%) |
Sep 23, 2024 | 38.71 | 39.23 | 38.26 | 39.00 | 3,288,785 | +0.51(+1.33%) |
Sep 20, 2024 | 38.50 | 38.80 | 38.27 | 38.49 | 5,224,024 | -0.27(-0.70%) |
Sep 19, 2024 | 39.68 | 39.71 | 38.62 | 38.76 | 3,340,936 | -0.61(-1.55%) |
Sep 18, 2024 | 39.75 | 40.05 | 39.20 | 39.37 | 3,102,040 | -0.44(-1.11%) |
Sep 17, 2024 | 40.16 | 40.49 | 39.66 | 39.81 | 2,198,625 | -0.45(-1.12%) |
Sep 16, 2024 | 39.88 | 40.30 | 39.71 | 40.26 | 2,617,867 | +0.54(+1.36%) |
Sep 13, 2024 | 39.50 | 40.06 | 39.47 | 39.72 | 3,239,842 | +0.34(+0.86%) |
Sep 12, 2024 | 39.19 | 39.40 | 38.54 | 39.38 | 2,877,309 | +0.11(+0.28%) |
Sep 11, 2024 | 39.03 | 39.35 | 38.49 | 39.27 | 3,649,325 | +0.06(+0.15%) |
Sep 10, 2024 | 39.23 | 39.42 | 38.90 | 39.21 | 4,575,969 | -0.02(-0.05%) |
Sep 09, 2024 | 39.05 | 39.72 | 38.60 | 39.23 | 3,392,950 | +0.27(+0.69%) |
Sep 06, 2024 | 38.82 | 39.48 | 38.41 | 38.96 | 6,154,937 | +0.14(+0.36%) |
Sep 05, 2024 | 37.57 | 39.01 | 37.13 | 38.82 | 6,375,577 | +1.29(+3.44%) |
Sep 04, 2024 | 37.60 | 38.34 | 37.38 | 37.53 | 2,640,008 | -0.32(-0.85%) |
Sep 03, 2024 | 37.83 | 38.40 | 37.72 | 37.85 | 3,255,437 | -0.09(-0.24%) |
Aug 30, 2024 | 37.96 | 38.47 | 37.74 | 37.94 | 4,248,885 | -0.22(-0.58%) |
Aug 29, 2024 | 38.05 | 38.41 | 37.61 | 38.16 | 2,353,440 | +0.34(+0.90%) |
Aug 28, 2024 | 37.94 | 38.09 | 37.44 | 37.82 | 2,339,853 | -0.09(-0.24%) |
Aug 27, 2024 | 37.94 | 38.12 | 37.81 | 37.91 | 2,621,943 | -0.02(-0.05%) |
Aug 26, 2024 | 37.62 | 38.39 | 37.45 | 37.93 | 2,397,135 | +0.39(+1.04%) |
Aug 23, 2024 | 36.66 | 37.59 | 36.55 | 37.54 | 2,702,266 | +1.05(+2.88%) |
Aug 22, 2024 | 36.39 | 36.73 | 36.28 | 36.49 | 3,393,201 | +0.31(+0.86%) |
Aug 21, 2024 | 36.36 | 36.50 | 36.04 | 36.18 | 2,577,870 | -0.04(-0.11%) |
Aug 20, 2024 | 36.34 | 36.45 | 35.98 | 36.22 | 2,947,252 | -0.24(-0.66%) |
Aug 19, 2024 | 36.12 | 36.49 | 36.10 | 36.46 | 2,476,936 | +0.34(+0.94%) |
Aug 16, 2024 | 35.80 | 36.26 | 35.61 | 36.12 | 2,923,900 | +0.39(+1.09%) |
Aug 15, 2024 | 35.77 | 36.10 | 35.58 | 35.73 | 4,298,207 | +0.20(+0.56%) |
Aug 14, 2024 | 34.82 | 35.63 | 34.58 | 35.53 | 6,968,671 | +1.02(+2.96%) |
Aug 13, 2024 | 35.50 | 36.18 | 33.85 | 34.51 | 9,722,495 | -2.42(-6.55%) |
Aug 12, 2024 | 37.15 | 37.50 | 36.90 | 36.93 | 2,839,808 | -0.22(-0.59%) |
Aug 09, 2024 | 37.40 | 37.69 | 37.07 | 37.15 | 3,892,882 | -0.27(-0.72%) |
Aug 08, 2024 | 36.68 | 37.54 | 36.44 | 37.42 | 3,730,625 | +0.83(+2.27%) |
Aug 07, 2024 | 37.52 | 37.89 | 36.52 | 36.59 | 5,157,399 | -0.33(-0.89%) |
Aug 06, 2024 | 34.98 | 37.66 | 33.95 | 36.92 | 11,776,761 | +2.28(+6.58%) |
Aug 05, 2024 | 35.26 | 35.50 | 34.17 | 34.64 | 6,021,707 | -0.63(-1.79%) |
Aug 02, 2024 | 35.96 | 36.06 | 34.91 | 35.27 | 6,028,832 | -0.74(-2.05%) |