Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 39.21 | 39.62 | 39.09 | 39.43 | 1,105,367 | +0.22(+0.56%) |
Sep 30, 2024 | 38.68 | 39.24 | 38.62 | 39.21 | 1,037,647 | +0.46(+1.19%) |
Sep 27, 2024 | 39.27 | 39.38 | 38.74 | 38.75 | 777,453 | -0.27(-0.69%) |
Sep 26, 2024 | 38.99 | 39.50 | 38.89 | 39.02 | 1,533,008 | +0.29(+0.75%) |
Sep 25, 2024 | 39.01 | 39.15 | 38.47 | 38.73 | 1,470,245 | -0.28(-0.72%) |
Sep 24, 2024 | 39.00 | 39.09 | 38.72 | 39.01 | 782,337 | -0.01(-0.03%) |
Sep 23, 2024 | 38.77 | 39.11 | 38.47 | 39.02 | 855,339 | +0.34(+0.88%) |
Sep 20, 2024 | 38.42 | 38.68 | 38.20 | 38.68 | 2,834,512 | +0.20(+0.52%) |
Sep 19, 2024 | 38.87 | 38.87 | 38.10 | 38.48 | 840,503 | +0.15(+0.39%) |
Sep 18, 2024 | 38.59 | 38.67 | 38.05 | 38.33 | 795,920 | -0.22(-0.57%) |
Sep 17, 2024 | 39.07 | 39.23 | 38.35 | 38.55 | 815,945 | -0.45(-1.15%) |
Sep 16, 2024 | 39.20 | 39.56 | 38.74 | 39.00 | 1,175,926 | -0.29(-0.74%) |
Sep 13, 2024 | 38.65 | 39.35 | 38.62 | 39.29 | 1,146,447 | +0.79(+2.05%) |
Sep 12, 2024 | 38.71 | 38.91 | 38.33 | 38.50 | 1,180,565 | -0.16(-0.41%) |
Sep 11, 2024 | 38.51 | 38.69 | 37.83 | 38.66 | 1,268,663 | -0.22(-0.57%) |
Sep 10, 2024 | 38.74 | 39.00 | 38.45 | 38.88 | 1,708,671 | +0.12(+0.31%) |
Sep 09, 2024 | 38.14 | 39.06 | 38.08 | 38.76 | 1,851,624 | +0.43(+1.12%) |
Sep 06, 2024 | 38.20 | 38.83 | 37.90 | 38.33 | 2,549,917 | +0.13(+0.34%) |
Sep 05, 2024 | 38.92 | 39.21 | 38.11 | 38.20 | 1,548,388 | -0.79(-2.03%) |
Sep 04, 2024 | 38.56 | 39.02 | 38.50 | 38.99 | 803,491 | +0.25(+0.65%) |
Sep 03, 2024 | 39.12 | 39.52 | 38.63 | 38.74 | 900,415 | -0.49(-1.25%) |
Aug 30, 2024 | 39.33 | 39.50 | 38.91 | 39.23 | 1,138,026 | -0.05(-0.13%) |
Aug 29, 2024 | 39.31 | 39.65 | 39.12 | 39.28 | 633,453 | +0.12(+0.31%) |
Aug 28, 2024 | 39.32 | 39.77 | 39.09 | 39.16 | 1,116,003 | -0.29(-0.74%) |
Aug 27, 2024 | 39.06 | 39.48 | 38.84 | 39.45 | 816,657 | +0.33(+0.84%) |
Aug 26, 2024 | 39.23 | 39.60 | 39.09 | 39.12 | 922,523 | +0.01(+0.03%) |
Aug 23, 2024 | 39.14 | 39.95 | 38.84 | 39.11 | 851,539 | +0.24(+0.62%) |
Aug 22, 2024 | 39.20 | 39.29 | 38.83 | 38.87 | 948,287 | -0.15(-0.38%) |
Aug 21, 2024 | 38.90 | 39.12 | 38.70 | 39.02 | 774,745 | +0.27(+0.70%) |
Aug 20, 2024 | 38.57 | 38.77 | 38.40 | 38.75 | 1,105,600 | +0.09(+0.23%) |
Aug 19, 2024 | 38.32 | 38.73 | 38.22 | 38.66 | 918,838 | +0.38(+0.99%) |
Aug 16, 2024 | 38.20 | 38.52 | 38.13 | 38.28 | 1,607,867 | +0.05(+0.13%) |
Aug 15, 2024 | 37.90 | 38.37 | 37.72 | 38.23 | 1,072,084 | +0.66(+1.76%) |
Aug 14, 2024 | 37.60 | 37.64 | 37.28 | 37.57 | 902,636 | +0.01(+0.03%) |
Aug 13, 2024 | 36.79 | 37.75 | 36.79 | 37.56 | 1,647,021 | +1.01(+2.76%) |
Aug 12, 2024 | 37.35 | 37.37 | 36.44 | 36.55 | 2,121,735 | -0.95(-2.53%) |
Aug 09, 2024 | 36.36 | 37.74 | 35.41 | 37.50 | 2,566,656 | +5.10(+15.74%) |
Aug 08, 2024 | 32.35 | 32.65 | 32.18 | 32.40 | 1,264,349 | +0.12(+0.37%) |
Aug 07, 2024 | 32.54 | 32.94 | 32.27 | 32.28 | 1,191,355 | -0.04(-0.12%) |
Aug 06, 2024 | 32.44 | 32.85 | 32.22 | 32.32 | 808,951 | -0.15(-0.46%) |
Aug 05, 2024 | 32.50 | 33.03 | 32.29 | 32.47 | 1,347,659 | -1.38(-4.08%) |
Aug 02, 2024 | 33.85 | 33.90 | 33.16 | 33.85 | 768,883 | -0.33(-0.97%) |