Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 39.18 | 39.25 | 38.23 | 38.67 | 2,283,267 | +0.17(+0.44%) |
Oct 01, 2024 | 36.66 | 38.59 | 36.61 | 38.50 | 4,630,094 | +1.58(+4.28%) |
Sep 30, 2024 | 36.75 | 37.16 | 36.63 | 36.92 | 3,366,892 | +0.12(+0.33%) |
Sep 27, 2024 | 36.60 | 36.96 | 36.48 | 36.80 | 3,034,141 | +0.29(+0.79%) |
Sep 26, 2024 | 36.62 | 37.19 | 36.39 | 36.51 | 6,598,618 | -0.91(-2.43%) |
Sep 25, 2024 | 38.08 | 38.28 | 37.20 | 37.42 | 3,189,007 | -0.76(-1.99%) |
Sep 24, 2024 | 38.52 | 38.76 | 38.18 | 38.18 | 3,222,288 | +0.32(+0.85%) |
Sep 23, 2024 | 37.50 | 38.21 | 37.38 | 37.86 | 7,381,770 | +0.65(+1.75%) |
Sep 20, 2024 | 37.64 | 37.70 | 36.73 | 37.21 | 5,042,386 | -0.51(-1.35%) |
Sep 19, 2024 | 37.67 | 37.95 | 37.41 | 37.72 | 5,492,037 | +0.75(+2.03%) |
Sep 18, 2024 | 37.16 | 37.61 | 36.84 | 36.97 | 2,381,359 | -0.28(-0.75%) |
Sep 17, 2024 | 36.83 | 37.26 | 36.71 | 37.25 | 2,641,234 | +0.53(+1.44%) |
Sep 16, 2024 | 36.77 | 36.90 | 36.13 | 36.72 | 3,182,626 | +0.28(+0.77%) |
Sep 13, 2024 | 36.58 | 36.99 | 36.41 | 36.44 | 4,291,016 | +0.15(+0.41%) |
Sep 12, 2024 | 36.10 | 36.43 | 35.92 | 36.29 | 3,705,479 | +0.23(+0.64%) |
Sep 11, 2024 | 36.31 | 36.62 | 35.54 | 36.06 | 3,566,994 | -0.02(-0.06%) |
Sep 10, 2024 | 37.42 | 37.42 | 35.84 | 36.08 | 3,602,039 | -1.32(-3.53%) |
Sep 09, 2024 | 37.38 | 37.84 | 37.28 | 37.40 | 5,270,571 | +0.08(+0.21%) |
Sep 06, 2024 | 38.13 | 38.53 | 37.14 | 37.32 | 3,978,464 | -0.68(-1.79%) |
Sep 05, 2024 | 39.19 | 39.41 | 37.96 | 38.00 | 4,589,511 | -0.83(-2.14%) |
Sep 04, 2024 | 39.38 | 39.53 | 38.82 | 38.83 | 5,982,264 | -0.89(-2.24%) |
Sep 03, 2024 | 39.81 | 39.84 | 38.92 | 39.72 | 16,274,978 | -0.82(-2.02%) |
Aug 30, 2024 | 40.67 | 40.81 | 40.13 | 40.54 | 2,323,721 | -0.43(-1.05%) |
Aug 29, 2024 | 40.83 | 41.33 | 40.68 | 40.97 | 1,953,079 | +0.36(+0.89%) |
Aug 28, 2024 | 40.44 | 40.91 | 40.25 | 40.61 | 3,677,534 | -0.21(-0.51%) |
Aug 27, 2024 | 41.50 | 41.57 | 40.70 | 40.82 | 2,752,873 | -0.88(-2.11%) |
Aug 26, 2024 | 41.51 | 41.95 | 41.39 | 41.70 | 4,639,704 | +0.86(+2.11%) |
Aug 23, 2024 | 40.82 | 40.96 | 40.48 | 40.84 | 3,483,737 | +0.49(+1.21%) |
Aug 22, 2024 | 40.33 | 40.62 | 40.21 | 40.35 | 4,374,976 | +0.11(+0.27%) |
Aug 21, 2024 | 40.68 | 40.81 | 40.17 | 40.24 | 4,680,383 | -0.08(-0.20%) |
Aug 20, 2024 | 41.27 | 41.40 | 40.23 | 40.32 | 4,961,623 | -1.04(-2.51%) |
Aug 19, 2024 | 41.32 | 41.91 | 41.27 | 41.36 | 4,042,857 | +0.02(+0.05%) |
Aug 16, 2024 | 41.19 | 41.68 | 41.11 | 41.34 | 2,302,379 | -0.26(-0.62%) |
Aug 15, 2024 | 41.42 | 41.81 | 41.40 | 41.60 | 3,120,929 | +0.46(+1.12%) |
Aug 14, 2024 | 40.97 | 41.30 | 40.84 | 41.14 | 2,905,660 | +0.19(+0.46%) |
Aug 13, 2024 | 40.35 | 40.99 | 40.30 | 40.95 | 3,553,588 | +0.42(+1.04%) |
Aug 12, 2024 | 39.97 | 40.78 | 39.86 | 40.53 | 4,888,753 | +0.86(+2.17%) |
Aug 09, 2024 | 40.00 | 40.00 | 39.24 | 39.67 | 4,024,952 | -0.12(-0.30%) |
Aug 08, 2024 | 38.94 | 39.88 | 38.88 | 39.79 | 4,139,872 | +1.09(+2.82%) |
Aug 07, 2024 | 38.68 | 39.78 | 38.48 | 38.70 | 7,220,981 | +1.68(+4.54%) |
Aug 06, 2024 | 36.26 | 37.35 | 35.90 | 37.02 | 5,213,102 | +0.56(+1.54%) |
Aug 05, 2024 | 35.56 | 36.74 | 35.09 | 36.46 | 4,913,070 | -0.28(-0.76%) |
Aug 02, 2024 | 37.97 | 38.00 | 36.14 | 36.74 | 6,234,802 | -1.80(-4.67%) |