Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 38.84 | 38.84 | 38.63 | 38.63 | 539,496 | -0.25(-0.64%) |
Oct 04, 2024 | 38.83 | 38.91 | 38.68 | 38.88 | 405,483 | +0.18(+0.47%) |
Oct 03, 2024 | 38.69 | 38.80 | 38.65 | 38.70 | 290,319 | -0.06(-0.15%) |
Oct 02, 2024 | 38.78 | 38.82 | 38.63 | 38.76 | 538,853 | -0.02(-0.05%) |
Oct 01, 2024 | 39.02 | 39.02 | 38.65 | 38.78 | 2,293,141 | -0.17(-0.44%) |
Sep 30, 2024 | 38.98 | 39.00 | 38.89 | 38.95 | 1,678,262 | +0.03(+0.08%) |
Sep 27, 2024 | 38.96 | 38.99 | 38.88 | 38.92 | 508,769 | +0.03(+0.08%) |
Sep 26, 2024 | 39.04 | 39.04 | 38.88 | 38.89 | 147,894 | -0.02(-0.05%) |
Sep 25, 2024 | 38.94 | 38.97 | 38.86 | 38.91 | 72,169 | +0.03(+0.08%) |
Sep 24, 2024 | 38.85 | 38.96 | 38.85 | 38.88 | 63,617 | +0.01(+0.03%) |
Sep 23, 2024 | 38.88 | 39.04 | 38.87 | 38.87 | 51,337 | -0.08(-0.21%) |
Sep 20, 2024 | 38.93 | 38.96 | 38.88 | 38.95 | 21,488 | +0.04(+0.10%) |
Sep 19, 2024 | 38.99 | 38.99 | 38.88 | 38.91 | 15,951 | +0.04(+0.11%) |
Sep 18, 2024 | 38.94 | 38.94 | 38.86 | 38.87 | 29,855 | -0.04(-0.10%) |
Sep 17, 2024 | 38.92 | 38.92 | 38.87 | 38.91 | 25,854 | +0.00(+0.00%) |
Sep 16, 2024 | 38.91 | 38.92 | 38.86 | 38.91 | 40,287 | +0.05(+0.13%) |
Sep 13, 2024 | 38.92 | 38.92 | 38.86 | 38.86 | 32,084 | +0.00(+0.00%) |
Sep 12, 2024 | 38.85 | 38.89 | 38.82 | 38.86 | 36,618 | +0.01(+0.03%) |
Sep 11, 2024 | 38.83 | 38.85 | 38.79 | 38.85 | 30,589 | +0.06(+0.15%) |
Sep 10, 2024 | 38.85 | 38.85 | 38.78 | 38.79 | 20,089 | +0.03(+0.08%) |
Sep 09, 2024 | 38.80 | 38.83 | 38.76 | 38.76 | 79,266 | +0.05(+0.13%) |
Sep 06, 2024 | 38.81 | 38.81 | 38.70 | 38.71 | 38,273 | -0.02(-0.05%) |
Sep 05, 2024 | 38.72 | 38.76 | 38.71 | 38.73 | 675,080 | -0.05(-0.13%) |
Sep 04, 2024 | 38.78 | 38.79 | 38.71 | 38.78 | 6,426 | +0.00(+0.00%) |
Sep 03, 2024 | 38.73 | 38.81 | 38.72 | 38.78 | 118,500 | -0.03(-0.08%) |
Aug 30, 2024 | 38.79 | 38.81 | 38.75 | 38.81 | 8,954 | +0.05(+0.13%) |
Aug 29, 2024 | 38.76 | 38.77 | 38.71 | 38.76 | 14,498 | +0.02(+0.05%) |
Aug 28, 2024 | 38.75 | 38.78 | 38.68 | 38.74 | 61,239 | +0.00(+0.00%) |
Aug 27, 2024 | 38.74 | 38.78 | 38.69 | 38.74 | 41,799 | +0.04(+0.10%) |
Aug 26, 2024 | 38.76 | 38.76 | 38.68 | 38.70 | 29,540 | -0.02(-0.04%) |
Aug 23, 2024 | 38.74 | 38.76 | 38.66 | 38.72 | 30,863 | +0.07(+0.17%) |
Aug 22, 2024 | 38.65 | 38.73 | 38.65 | 38.65 | 15,870 | -0.02(-0.05%) |
Aug 21, 2024 | 38.65 | 38.72 | 38.65 | 38.67 | 26,030 | -0.02(-0.05%) |
Aug 20, 2024 | 38.67 | 38.70 | 38.64 | 38.69 | 24,283 | +0.02(+0.05%) |
Aug 19, 2024 | 38.70 | 38.70 | 38.65 | 38.67 | 177,547 | +0.00(+0.01%) |
Aug 16, 2024 | 38.61 | 38.70 | 38.61 | 38.67 | 11,462 | +0.02(+0.05%) |
Aug 15, 2024 | 38.68 | 38.69 | 38.59 | 38.65 | 25,847 | +0.07(+0.17%) |
Aug 14, 2024 | 38.62 | 38.63 | 38.54 | 38.58 | 18,531 | +0.04(+0.10%) |
Aug 13, 2024 | 38.59 | 38.59 | 38.51 | 38.54 | 13,771 | +0.10(+0.26%) |
Aug 12, 2024 | 38.48 | 38.54 | 38.44 | 38.44 | 644,748 | +0.00(+0.01%) |
Aug 09, 2024 | 38.34 | 38.46 | 38.34 | 38.44 | 21,081 | +0.12(+0.31%) |
Aug 08, 2024 | 38.13 | 38.34 | 38.13 | 38.32 | 38,888 | +0.22(+0.58%) |
Aug 07, 2024 | 38.31 | 38.37 | 38.08 | 38.09 | 44,378 | -0.07(-0.18%) |
Aug 06, 2024 | 37.81 | 38.28 | 37.81 | 38.16 | 35,941 | +0.37(+0.99%) |
Aug 05, 2024 | 37.25 | 38.10 | 35.52 | 37.79 | 50,274 | -0.48(-1.25%) |
Aug 02, 2024 | 38.26 | 38.38 | 38.12 | 38.27 | 52,418 | -0.16(-0.42%) |