Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 36.47 | 36.47 | 35.84 | 36.31 | 311,986 | -0.02(-0.06%) |
Sep 30, 2024 | 36.17 | 36.46 | 36.06 | 36.33 | 266,722 | +0.12(+0.33%) |
Sep 27, 2024 | 36.53 | 36.71 | 36.13 | 36.21 | 357,099 | -0.10(-0.28%) |
Sep 26, 2024 | 36.11 | 36.46 | 36.06 | 36.31 | 394,780 | +0.32(+0.89%) |
Sep 25, 2024 | 35.98 | 36.14 | 35.80 | 35.99 | 339,763 | +0.05(+0.14%) |
Sep 24, 2024 | 36.51 | 36.51 | 35.84 | 35.94 | 350,136 | -0.44(-1.21%) |
Sep 23, 2024 | 36.37 | 36.60 | 36.17 | 36.38 | 191,916 | +0.10(+0.28%) |
Sep 20, 2024 | 36.86 | 36.88 | 36.19 | 36.28 | 563,422 | -0.71(-1.92%) |
Sep 19, 2024 | 36.87 | 37.09 | 36.35 | 36.99 | 405,706 | +0.35(+0.96%) |
Sep 18, 2024 | 36.28 | 37.04 | 36.09 | 36.64 | 331,267 | +0.30(+0.83%) |
Sep 17, 2024 | 36.53 | 36.96 | 36.32 | 36.34 | 209,292 | -0.16(-0.44%) |
Sep 16, 2024 | 36.26 | 36.64 | 36.26 | 36.50 | 298,206 | +0.40(+1.11%) |
Sep 13, 2024 | 35.74 | 36.23 | 35.74 | 36.10 | 211,125 | +0.58(+1.63%) |
Sep 12, 2024 | 35.32 | 35.63 | 35.18 | 35.52 | 220,031 | +0.39(+1.11%) |
Sep 11, 2024 | 35.82 | 35.82 | 34.70 | 35.13 | 298,384 | -0.87(-2.42%) |
Sep 10, 2024 | 35.82 | 36.19 | 35.71 | 36.00 | 334,085 | +0.30(+0.84%) |
Sep 09, 2024 | 35.60 | 35.95 | 35.48 | 35.70 | 234,840 | +0.00(+0.00%) |
Sep 06, 2024 | 35.43 | 36.00 | 35.37 | 35.70 | 469,518 | +0.39(+1.10%) |
Sep 05, 2024 | 35.70 | 35.70 | 35.09 | 35.31 | 251,931 | -0.24(-0.68%) |
Sep 04, 2024 | 35.28 | 35.77 | 35.28 | 35.55 | 279,873 | +0.28(+0.79%) |
Sep 03, 2024 | 35.41 | 35.83 | 35.18 | 35.27 | 200,381 | -0.28(-0.79%) |
Aug 30, 2024 | 35.21 | 35.60 | 35.21 | 35.55 | 222,331 | +0.33(+0.94%) |
Aug 29, 2024 | 35.31 | 35.52 | 35.12 | 35.22 | 192,975 | +0.17(+0.49%) |
Aug 28, 2024 | 35.19 | 35.40 | 34.84 | 35.05 | 314,590 | -0.19(-0.54%) |
Aug 27, 2024 | 35.30 | 35.39 | 35.03 | 35.24 | 228,709 | -0.06(-0.17%) |
Aug 26, 2024 | 35.52 | 35.70 | 35.28 | 35.30 | 231,902 | +0.10(+0.28%) |
Aug 23, 2024 | 35.00 | 35.51 | 34.85 | 35.20 | 252,391 | +0.34(+0.98%) |
Aug 22, 2024 | 34.82 | 34.95 | 34.48 | 34.86 | 211,029 | +0.04(+0.11%) |
Aug 21, 2024 | 34.24 | 34.87 | 33.92 | 34.82 | 287,496 | +0.78(+2.29%) |
Aug 20, 2024 | 34.49 | 34.49 | 33.98 | 34.04 | 143,784 | -0.37(-1.08%) |
Aug 19, 2024 | 34.07 | 34.47 | 34.07 | 34.41 | 173,123 | +0.28(+0.82%) |
Aug 16, 2024 | 33.94 | 34.25 | 33.73 | 34.13 | 159,765 | +0.19(+0.56%) |
Aug 15, 2024 | 33.68 | 33.97 | 33.56 | 33.94 | 185,421 | +0.67(+2.01%) |
Aug 14, 2024 | 33.41 | 33.43 | 33.05 | 33.27 | 144,199 | -0.07(-0.21%) |
Aug 13, 2024 | 33.19 | 33.35 | 33.04 | 33.34 | 208,742 | +0.34(+1.03%) |
Aug 12, 2024 | 33.21 | 33.33 | 32.89 | 33.00 | 257,172 | -0.26(-0.78%) |
Aug 09, 2024 | 33.22 | 33.27 | 33.00 | 33.26 | 142,958 | +0.12(+0.36%) |
Aug 08, 2024 | 32.96 | 33.20 | 32.88 | 33.14 | 132,971 | +0.45(+1.38%) |
Aug 07, 2024 | 33.03 | 33.24 | 32.51 | 32.69 | 189,734 | -0.07(-0.21%) |
Aug 06, 2024 | 32.31 | 32.79 | 32.19 | 32.76 | 211,121 | +0.46(+1.42%) |
Aug 05, 2024 | 32.58 | 32.58 | 31.69 | 32.30 | 259,445 | -0.73(-2.21%) |
Aug 02, 2024 | 32.70 | 33.28 | 32.26 | 33.03 | 245,364 | -0.46(-1.37%) |