Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 35.62 | 36.67 | 35.62 | 36.48 | 715,737 | +0.37(+1.02%) |
Oct 04, 2024 | 37.29 | 37.29 | 35.90 | 36.11 | 612,149 | -0.58(-1.58%) |
Oct 03, 2024 | 36.64 | 37.03 | 36.39 | 36.69 | 585,904 | -0.33(-0.89%) |
Oct 02, 2024 | 37.20 | 37.70 | 36.98 | 37.02 | 444,629 | -0.47(-1.25%) |
Oct 01, 2024 | 38.31 | 38.31 | 36.91 | 37.49 | 713,811 | -1.10(-2.85%) |
Sep 30, 2024 | 38.62 | 39.69 | 38.40 | 38.59 | 908,784 | +0.02(+0.05%) |
Sep 27, 2024 | 37.82 | 38.87 | 37.75 | 38.57 | 939,474 | +1.23(+3.29%) |
Sep 26, 2024 | 37.14 | 37.70 | 36.96 | 37.34 | 704,296 | +0.32(+0.86%) |
Sep 25, 2024 | 37.47 | 37.57 | 36.89 | 37.02 | 556,786 | -0.45(-1.20%) |
Sep 24, 2024 | 37.22 | 37.59 | 37.22 | 37.47 | 510,524 | +0.28(+0.75%) |
Sep 23, 2024 | 37.27 | 37.46 | 36.88 | 37.19 | 403,324 | +0.04(+0.11%) |
Sep 20, 2024 | 37.31 | 37.54 | 36.67 | 37.15 | 2,048,999 | -0.54(-1.43%) |
Sep 19, 2024 | 38.25 | 38.28 | 37.54 | 37.69 | 697,427 | +0.17(+0.45%) |
Sep 18, 2024 | 37.54 | 38.30 | 37.32 | 37.52 | 565,974 | +0.08(+0.21%) |
Sep 17, 2024 | 37.50 | 37.91 | 37.22 | 37.44 | 626,133 | +0.12(+0.32%) |
Sep 16, 2024 | 37.56 | 37.84 | 36.97 | 37.32 | 735,468 | -0.01(-0.03%) |
Sep 13, 2024 | 36.87 | 37.34 | 36.77 | 37.33 | 608,990 | +0.91(+2.50%) |
Sep 12, 2024 | 36.31 | 36.58 | 35.77 | 36.42 | 609,996 | +0.36(+1.00%) |
Sep 11, 2024 | 36.09 | 36.14 | 35.32 | 36.06 | 676,511 | -0.22(-0.61%) |
Sep 10, 2024 | 36.31 | 36.37 | 35.83 | 36.28 | 521,446 | +0.00(+0.00%) |
Sep 09, 2024 | 35.96 | 36.37 | 35.66 | 36.28 | 745,393 | +0.27(+0.75%) |
Sep 06, 2024 | 36.29 | 36.55 | 35.92 | 36.01 | 418,011 | -0.31(-0.85%) |
Sep 05, 2024 | 37.07 | 37.07 | 36.01 | 36.32 | 679,012 | -0.88(-2.37%) |
Sep 04, 2024 | 37.22 | 37.39 | 36.84 | 37.20 | 718,994 | -0.02(-0.05%) |
Sep 03, 2024 | 36.65 | 37.25 | 36.44 | 37.22 | 831,019 | +0.26(+0.70%) |
Aug 30, 2024 | 36.89 | 37.12 | 36.25 | 36.96 | 578,723 | +0.40(+1.09%) |
Aug 29, 2024 | 37.50 | 37.50 | 36.49 | 36.56 | 793,845 | -0.77(-2.06%) |
Aug 28, 2024 | 36.63 | 37.34 | 36.47 | 37.33 | 880,271 | +0.52(+1.41%) |
Aug 27, 2024 | 37.30 | 37.30 | 36.46 | 36.81 | 348,253 | -0.52(-1.39%) |
Aug 26, 2024 | 38.00 | 38.00 | 37.24 | 37.33 | 356,986 | -0.44(-1.16%) |
Aug 23, 2024 | 37.25 | 38.00 | 37.11 | 37.77 | 410,767 | +0.72(+1.94%) |
Aug 22, 2024 | 37.39 | 37.68 | 36.99 | 37.05 | 314,051 | -0.43(-1.15%) |
Aug 21, 2024 | 37.56 | 37.82 | 37.28 | 37.48 | 435,403 | +0.35(+0.94%) |
Aug 20, 2024 | 37.44 | 37.54 | 36.89 | 37.13 | 526,486 | -0.39(-1.04%) |
Aug 19, 2024 | 37.38 | 37.60 | 37.16 | 37.52 | 479,563 | +0.16(+0.43%) |
Aug 16, 2024 | 37.26 | 37.66 | 36.94 | 37.36 | 541,755 | +0.05(+0.13%) |
Aug 15, 2024 | 37.20 | 38.48 | 37.14 | 37.31 | 987,147 | +0.94(+2.58%) |
Aug 14, 2024 | 36.96 | 37.08 | 36.22 | 36.37 | 390,995 | -0.52(-1.41%) |
Aug 13, 2024 | 36.55 | 37.04 | 36.23 | 36.89 | 470,870 | +0.59(+1.63%) |
Aug 12, 2024 | 36.36 | 36.54 | 36.08 | 36.30 | 549,655 | -0.03(-0.08%) |
Aug 09, 2024 | 37.14 | 37.79 | 36.29 | 36.33 | 659,450 | -0.80(-2.15%) |
Aug 08, 2024 | 37.13 | 37.37 | 36.74 | 37.13 | 544,878 | +0.32(+0.87%) |
Aug 07, 2024 | 37.51 | 37.63 | 36.65 | 36.81 | 783,899 | -0.44(-1.18%) |
Aug 06, 2024 | 36.69 | 38.05 | 36.44 | 37.25 | 931,474 | +0.56(+1.53%) |
Aug 05, 2024 | 35.59 | 37.62 | 35.55 | 36.69 | 868,679 | -0.54(-1.45%) |
Aug 02, 2024 | 37.41 | 37.69 | 36.59 | 37.23 | 1,080,277 | -1.09(-2.84%) |