Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 38.30 | 38.38 | 38.26 | 38.34 | 34,222 | +0.04(+0.10%) |
Oct 01, 2024 | 38.50 | 38.50 | 38.19 | 38.30 | 328,628 | -0.23(-0.60%) |
Sep 30, 2024 | 38.41 | 38.54 | 38.32 | 38.53 | 206,724 | +0.09(+0.23%) |
Sep 27, 2024 | 38.48 | 38.53 | 38.41 | 38.44 | 54,597 | -0.02(-0.05%) |
Sep 26, 2024 | 38.53 | 38.53 | 38.39 | 38.46 | 95,634 | +0.07(+0.18%) |
Sep 25, 2024 | 38.45 | 38.46 | 38.34 | 38.39 | 117,787 | -0.05(-0.13%) |
Sep 24, 2024 | 38.46 | 38.46 | 38.29 | 38.44 | 97,430 | +0.06(+0.16%) |
Sep 23, 2024 | 38.42 | 38.42 | 38.32 | 38.38 | 134,718 | +0.05(+0.13%) |
Sep 20, 2024 | 38.35 | 38.36 | 38.15 | 38.33 | 98,841 | -0.01(-0.03%) |
Sep 19, 2024 | 38.36 | 38.40 | 38.20 | 38.34 | 129,496 | +0.33(+0.87%) |
Sep 18, 2024 | 38.08 | 38.19 | 37.98 | 38.01 | 123,163 | -0.06(-0.16%) |
Sep 17, 2024 | 38.15 | 38.18 | 37.97 | 38.07 | 152,189 | +0.00(+0.00%) |
Sep 16, 2024 | 38.00 | 38.09 | 37.96 | 38.07 | 302,502 | +0.04(+0.11%) |
Sep 13, 2024 | 37.98 | 38.07 | 37.95 | 38.03 | 895,750 | +0.12(+0.32%) |
Sep 12, 2024 | 37.79 | 37.93 | 37.68 | 37.91 | 194,282 | +0.15(+0.40%) |
Sep 11, 2024 | 37.58 | 37.78 | 37.22 | 37.76 | 149,632 | +0.20(+0.53%) |
Sep 10, 2024 | 37.55 | 37.57 | 37.33 | 37.56 | 151,326 | +0.09(+0.24%) |
Sep 09, 2024 | 37.34 | 37.53 | 37.30 | 37.47 | 125,702 | +0.25(+0.67%) |
Sep 06, 2024 | 37.61 | 37.61 | 37.19 | 37.22 | 787,351 | -0.33(-0.88%) |
Sep 05, 2024 | 37.60 | 37.69 | 37.44 | 37.55 | 311,291 | -0.04(-0.11%) |
Sep 04, 2024 | 37.58 | 37.70 | 37.50 | 37.59 | 588,605 | -0.02(-0.05%) |
Sep 03, 2024 | 37.95 | 38.00 | 37.53 | 37.61 | 3,771,884 | -0.42(-1.10%) |
Aug 30, 2024 | 38.00 | 38.07 | 37.97 | 38.03 | 1,722,081 | +0.02(+0.05%) |
Aug 29, 2024 | 38.02 | 38.04 | 37.95 | 38.01 | 79,753 | +0.02(+0.07%) |
Aug 28, 2024 | 37.99 | 38.03 | 37.95 | 37.98 | 60,233 | -0.02(-0.07%) |
Aug 27, 2024 | 37.99 | 38.02 | 37.96 | 38.01 | 57,388 | +0.02(+0.05%) |
Aug 26, 2024 | 37.92 | 38.00 | 37.92 | 37.99 | 82,764 | +0.04(+0.11%) |
Aug 23, 2024 | 37.97 | 37.98 | 37.90 | 37.95 | 14,437 | +0.01(+0.03%) |
Aug 22, 2024 | 37.98 | 37.98 | 37.90 | 37.94 | 190,472 | -0.00(-0.01%) |
Aug 21, 2024 | 37.94 | 37.98 | 37.90 | 37.94 | 20,309 | +0.04(+0.11%) |
Aug 20, 2024 | 37.90 | 37.92 | 37.90 | 37.90 | 18,015 | -0.02(-0.05%) |
Aug 19, 2024 | 37.90 | 37.93 | 37.90 | 37.92 | 19,350 | +0.03(+0.07%) |
Aug 16, 2024 | 37.92 | 37.93 | 37.89 | 37.90 | 3,829 | +0.03(+0.07%) |
Aug 15, 2024 | 37.87 | 37.91 | 37.84 | 37.87 | 19,007 | +0.05(+0.13%) |
Aug 14, 2024 | 37.79 | 37.87 | 37.78 | 37.82 | 22,493 | +0.06(+0.17%) |
Aug 13, 2024 | 37.69 | 37.78 | 37.69 | 37.76 | 13,148 | +0.13(+0.35%) |
Aug 12, 2024 | 37.58 | 37.69 | 37.58 | 37.62 | 10,826 | +0.06(+0.17%) |
Aug 09, 2024 | 37.49 | 37.60 | 37.48 | 37.56 | 23,082 | +0.09(+0.25%) |
Aug 08, 2024 | 37.37 | 37.50 | 37.37 | 37.47 | 13,929 | +0.32(+0.86%) |
Aug 07, 2024 | 37.47 | 37.52 | 37.15 | 37.15 | 24,650 | -0.06(-0.17%) |
Aug 06, 2024 | 37.00 | 37.43 | 36.93 | 37.21 | 33,137 | +0.36(+0.98%) |
Aug 05, 2024 | 36.87 | 37.21 | 36.57 | 36.85 | 28,787 | -0.59(-1.58%) |
Aug 02, 2024 | 37.52 | 37.52 | 37.31 | 37.44 | 114,057 | -0.20(-0.53%) |