Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 38.65 | 38.73 | 38.57 | 38.71 | 5,206 | +0.15(+0.39%) |
Oct 03, 2024 | 38.54 | 38.72 | 38.50 | 38.56 | 3,482 | -0.74(-1.89%) |
Oct 02, 2024 | 39.30 | 39.32 | 39.17 | 39.30 | 5,859 | +0.54(+1.38%) |
Oct 01, 2024 | 38.61 | 38.77 | 38.54 | 38.77 | 5,376 | +0.03(+0.09%) |
Sep 30, 2024 | 39.08 | 39.08 | 38.70 | 38.73 | 5,331 | -0.25(-0.64%) |
Sep 27, 2024 | 39.01 | 39.23 | 38.95 | 38.98 | 3,772 | +0.11(+0.28%) |
Sep 26, 2024 | 38.73 | 38.90 | 38.57 | 38.87 | 22,406 | +0.80(+2.11%) |
Sep 25, 2024 | 38.16 | 38.16 | 38.03 | 38.07 | 854 | -0.40(-1.04%) |
Sep 24, 2024 | 38.16 | 38.47 | 38.16 | 38.47 | 3,774 | +0.53(+1.40%) |
Sep 23, 2024 | 37.77 | 37.94 | 37.76 | 37.94 | 3,056 | +0.40(+1.06%) |
Sep 20, 2024 | 37.53 | 37.63 | 37.52 | 37.54 | 1,198 | -0.23(-0.60%) |
Sep 19, 2024 | 37.71 | 37.77 | 37.70 | 37.77 | 3,082 | +0.75(+2.04%) |
Sep 18, 2024 | 37.15 | 37.38 | 37.01 | 37.01 | 2,764 | -0.13(-0.36%) |
Sep 17, 2024 | 37.20 | 37.25 | 37.05 | 37.15 | 1,694 | +0.11(+0.30%) |
Sep 16, 2024 | 36.63 | 37.03 | 36.63 | 37.03 | 606 | +0.45(+1.24%) |
Sep 13, 2024 | 36.61 | 36.67 | 36.56 | 36.58 | 4,065 | +0.09(+0.24%) |
Sep 12, 2024 | 36.50 | 36.50 | 36.49 | 36.49 | 407 | +0.39(+1.07%) |
Sep 11, 2024 | 35.66 | 36.11 | 35.66 | 36.11 | 2,538 | +0.31(+0.87%) |
Sep 10, 2024 | 35.76 | 35.83 | 35.70 | 35.80 | 2,342 | -0.27(-0.76%) |
Sep 09, 2024 | 35.96 | 36.07 | 35.96 | 36.07 | 412 | +0.47(+1.33%) |
Sep 06, 2024 | 35.96 | 35.96 | 35.53 | 35.60 | 30,360 | -0.48(-1.33%) |
Sep 05, 2024 | 36.06 | 36.19 | 36.00 | 36.08 | 4,088 | +0.22(+0.61%) |
Sep 04, 2024 | 36.00 | 36.00 | 35.81 | 35.86 | 1,644 | -0.03(-0.08%) |
Sep 03, 2024 | 36.20 | 36.20 | 35.83 | 35.89 | 5,101 | -0.68(-1.85%) |
Aug 30, 2024 | 36.69 | 36.69 | 36.57 | 36.57 | 453 | -0.03(-0.07%) |
Aug 29, 2024 | 36.52 | 36.61 | 36.52 | 36.59 | 1,082 | +0.32(+0.89%) |
Aug 28, 2024 | 36.41 | 36.41 | 36.20 | 36.27 | 2,817 | -0.24(-0.67%) |
Aug 27, 2024 | 36.50 | 36.51 | 36.43 | 36.51 | 947 | +0.12(+0.32%) |
Aug 26, 2024 | 36.44 | 36.47 | 36.38 | 36.40 | 1,665 | +0.14(+0.38%) |
Aug 23, 2024 | 35.86 | 36.26 | 35.86 | 36.26 | 1,511 | +0.58(+1.64%) |
Aug 22, 2024 | 35.80 | 35.80 | 35.66 | 35.67 | 1,480 | -0.37(-1.03%) |
Aug 21, 2024 | 35.99 | 36.05 | 35.99 | 36.05 | 3,052 | +0.19(+0.54%) |
Aug 20, 2024 | 35.93 | 35.93 | 35.85 | 35.85 | 540 | -0.16(-0.45%) |
Aug 19, 2024 | 35.71 | 36.06 | 35.71 | 36.01 | 2,472 | +0.53(+1.48%) |
Aug 16, 2024 | 35.33 | 35.50 | 35.33 | 35.49 | 3,386 | +0.25(+0.71%) |
Aug 15, 2024 | 35.10 | 35.26 | 35.10 | 35.24 | 1,291 | +0.33(+0.93%) |
Aug 14, 2024 | 34.88 | 34.94 | 34.83 | 34.91 | 10,213 | -0.24(-0.69%) |
Aug 13, 2024 | 34.88 | 35.15 | 34.87 | 35.15 | 5,920 | +0.53(+1.52%) |
Aug 12, 2024 | 34.66 | 34.68 | 34.63 | 34.63 | 1,318 | -0.05(-0.14%) |
Aug 09, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 149 | +0.11(+0.31%) |
Aug 08, 2024 | 34.36 | 34.65 | 34.33 | 34.57 | 5,040 | +0.59(+1.75%) |
Aug 07, 2024 | 34.38 | 34.38 | 33.97 | 33.97 | 1,055 | +0.05(+0.16%) |
Aug 06, 2024 | 33.65 | 34.13 | 33.65 | 33.92 | 7,711 | +0.21(+0.61%) |
Aug 05, 2024 | 33.30 | 33.72 | 33.23 | 33.71 | 4,287 | -0.82(-2.37%) |
Aug 02, 2024 | 34.60 | 34.60 | 34.48 | 34.53 | 2,502 | -0.16(-0.46%) |