Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 36.33 | 36.37 | 36.07 | 36.20 | 584,812 | -0.31(-0.85%) |
Oct 04, 2024 | 36.54 | 36.57 | 36.14 | 36.51 | 423,282 | -0.02(-0.05%) |
Oct 03, 2024 | 36.60 | 36.75 | 36.40 | 36.53 | 411,484 | -0.17(-0.46%) |
Oct 02, 2024 | 37.25 | 37.39 | 36.66 | 36.70 | 751,753 | -0.89(-2.37%) |
Oct 01, 2024 | 37.77 | 37.85 | 37.00 | 37.59 | 612,536 | -0.12(-0.32%) |
Sep 30, 2024 | 37.26 | 37.78 | 37.08 | 37.71 | 627,255 | +0.45(+1.21%) |
Sep 27, 2024 | 37.64 | 37.77 | 37.23 | 37.26 | 945,024 | -0.11(-0.29%) |
Sep 26, 2024 | 38.20 | 38.30 | 37.34 | 37.37 | 528,575 | -0.77(-2.02%) |
Sep 25, 2024 | 38.55 | 38.65 | 38.09 | 38.14 | 497,587 | -0.32(-0.83%) |
Sep 24, 2024 | 38.35 | 38.70 | 38.28 | 38.46 | 563,171 | +0.02(+0.05%) |
Sep 23, 2024 | 38.66 | 38.80 | 38.42 | 38.44 | 1,028,832 | +0.07(+0.18%) |
Sep 20, 2024 | 38.29 | 38.96 | 38.29 | 38.37 | 2,625,136 | -0.17(-0.44%) |
Sep 19, 2024 | 38.94 | 38.94 | 38.00 | 38.54 | 782,074 | +0.08(+0.21%) |
Sep 18, 2024 | 38.48 | 38.96 | 38.07 | 38.46 | 603,593 | -0.03(-0.08%) |
Sep 17, 2024 | 38.91 | 38.92 | 38.30 | 38.49 | 517,100 | -0.38(-0.98%) |
Sep 16, 2024 | 38.98 | 39.08 | 38.75 | 38.87 | 540,028 | +0.04(+0.11%) |
Sep 13, 2024 | 38.66 | 38.90 | 38.20 | 38.83 | 704,234 | +0.58(+1.51%) |
Sep 12, 2024 | 37.47 | 38.29 | 37.39 | 38.25 | 833,018 | +0.98(+2.62%) |
Sep 11, 2024 | 37.25 | 37.76 | 36.77 | 37.27 | 853,938 | -0.32(-0.85%) |
Sep 10, 2024 | 37.47 | 37.73 | 37.29 | 37.59 | 551,701 | +0.12(+0.32%) |
Sep 09, 2024 | 36.80 | 37.50 | 36.47 | 37.47 | 670,488 | +0.49(+1.32%) |
Sep 06, 2024 | 37.05 | 37.27 | 36.51 | 36.98 | 498,306 | -0.09(-0.24%) |
Sep 05, 2024 | 37.17 | 37.36 | 36.90 | 37.07 | 550,885 | +0.09(+0.24%) |
Sep 04, 2024 | 37.00 | 37.24 | 36.67 | 36.98 | 961,072 | +0.27(+0.73%) |
Sep 03, 2024 | 36.64 | 36.95 | 36.53 | 36.71 | 792,459 | -0.15(-0.41%) |
Aug 30, 2024 | 36.70 | 36.92 | 36.57 | 36.86 | 1,015,137 | +0.21(+0.57%) |
Aug 29, 2024 | 36.95 | 36.95 | 36.50 | 36.65 | 700,206 | -0.13(-0.35%) |
Aug 28, 2024 | 36.90 | 37.12 | 36.65 | 36.78 | 584,626 | +0.07(+0.19%) |
Aug 27, 2024 | 36.64 | 36.86 | 36.40 | 36.71 | 538,715 | +0.01(+0.03%) |
Aug 26, 2024 | 36.50 | 36.72 | 36.31 | 36.70 | 524,524 | +0.35(+0.96%) |
Aug 23, 2024 | 35.90 | 36.38 | 35.79 | 36.35 | 830,989 | +0.60(+1.67%) |
Aug 22, 2024 | 35.56 | 35.83 | 35.45 | 35.76 | 723,947 | +0.14(+0.39%) |
Aug 21, 2024 | 35.10 | 35.65 | 35.07 | 35.62 | 313,809 | +0.57(+1.62%) |
Aug 20, 2024 | 35.08 | 35.11 | 34.82 | 35.05 | 286,396 | -0.01(-0.03%) |
Aug 19, 2024 | 34.90 | 35.23 | 34.86 | 35.06 | 278,269 | +0.14(+0.40%) |
Aug 16, 2024 | 34.87 | 34.95 | 34.50 | 34.92 | 738,263 | +0.04(+0.11%) |
Aug 15, 2024 | 34.77 | 35.13 | 34.41 | 34.88 | 476,896 | +0.50(+1.44%) |
Aug 14, 2024 | 34.35 | 34.69 | 34.24 | 34.38 | 373,058 | +0.03(+0.09%) |
Aug 13, 2024 | 34.58 | 34.58 | 34.16 | 34.35 | 355,417 | -0.02(-0.06%) |
Aug 12, 2024 | 34.43 | 34.49 | 33.94 | 34.37 | 487,458 | -0.31(-0.89%) |
Aug 09, 2024 | 34.67 | 34.78 | 34.40 | 34.68 | 458,360 | +0.13(+0.37%) |
Aug 08, 2024 | 34.36 | 34.73 | 34.31 | 34.55 | 801,206 | +0.13(+0.38%) |
Aug 07, 2024 | 34.61 | 35.11 | 34.37 | 34.42 | 944,755 | -0.05(-0.14%) |
Aug 06, 2024 | 33.60 | 34.65 | 33.60 | 34.47 | 900,223 | +0.75(+2.21%) |
Aug 05, 2024 | 34.16 | 34.49 | 33.57 | 33.72 | 1,139,622 | -1.13(-3.25%) |
Aug 02, 2024 | 34.70 | 35.19 | 34.46 | 34.86 | 875,810 | -0.22(-0.62%) |