Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 35.52 | 35.52 | 34.89 | 34.94 | 68,087 | -0.12(-0.34%) |
Oct 24, 2024 | 35.05 | 35.15 | 34.91 | 35.06 | 30,939 | +0.15(+0.43%) |
Oct 23, 2024 | 34.92 | 34.96 | 34.80 | 34.91 | 32,651 | -0.23(-0.65%) |
Oct 22, 2024 | 35.21 | 35.21 | 35.06 | 35.14 | 28,918 | -0.38(-1.07%) |
Oct 21, 2024 | 35.50 | 35.52 | 35.21 | 35.52 | 39,271 | -0.17(-0.48%) |
Oct 18, 2024 | 35.63 | 35.69 | 35.50 | 35.69 | 18,398 | +0.24(+0.68%) |
Oct 17, 2024 | 35.53 | 35.54 | 35.42 | 35.45 | 24,739 | -0.05(-0.14%) |
Oct 16, 2024 | 35.43 | 35.50 | 35.40 | 35.50 | 39,892 | +0.19(+0.54%) |
Oct 15, 2024 | 35.51 | 35.51 | 35.27 | 35.31 | 24,593 | -0.31(-0.87%) |
Oct 14, 2024 | 35.50 | 35.68 | 35.42 | 35.62 | 30,770 | +0.11(+0.31%) |
Oct 11, 2024 | 35.34 | 35.63 | 35.34 | 35.51 | 19,334 | +0.13(+0.37%) |
Oct 10, 2024 | 35.34 | 35.38 | 35.22 | 35.38 | 29,076 | -0.02(-0.06%) |
Oct 09, 2024 | 35.19 | 35.40 | 35.17 | 35.40 | 31,237 | +0.07(+0.20%) |
Oct 08, 2024 | 35.35 | 35.35 | 35.20 | 35.33 | 18,050 | -0.06(-0.17%) |
Oct 07, 2024 | 35.47 | 35.47 | 35.30 | 35.39 | 15,434 | -0.21(-0.59%) |
Oct 04, 2024 | 35.37 | 35.60 | 35.34 | 35.60 | 35,551 | +0.34(+0.96%) |
Oct 03, 2024 | 35.40 | 35.40 | 35.16 | 35.26 | 25,013 | -0.24(-0.68%) |
Oct 02, 2024 | 35.57 | 35.62 | 35.50 | 35.50 | 21,540 | -0.09(-0.25%) |
Oct 01, 2024 | 35.73 | 35.73 | 35.47 | 35.59 | 35,281 | -0.27(-0.75%) |
Sep 30, 2024 | 36.14 | 36.14 | 35.70 | 35.86 | 32,021 | -0.16(-0.44%) |
Sep 27, 2024 | 36.23 | 36.29 | 35.97 | 36.02 | 26,240 | -0.12(-0.33%) |
Sep 26, 2024 | 36.03 | 36.28 | 36.02 | 36.14 | 31,728 | +0.61(+1.72%) |
Sep 25, 2024 | 35.85 | 35.85 | 35.53 | 35.53 | 80,678 | -0.28(-0.78%) |
Sep 24, 2024 | 35.69 | 35.84 | 35.67 | 35.81 | 25,250 | +0.22(+0.61%) |
Sep 23, 2024 | 35.69 | 35.82 | 35.57 | 35.59 | 339,498 | -0.06(-0.17%) |
Sep 20, 2024 | 35.76 | 35.76 | 35.56 | 35.65 | 22,002 | -0.22(-0.61%) |
Sep 19, 2024 | 35.85 | 35.95 | 35.73 | 35.87 | 29,943 | +0.51(+1.43%) |
Sep 18, 2024 | 35.49 | 35.68 | 35.36 | 35.36 | 17,776 | -0.16(-0.45%) |
Sep 17, 2024 | 35.64 | 35.64 | 35.41 | 35.52 | 16,664 | -0.09(-0.25%) |
Sep 16, 2024 | 35.39 | 35.61 | 35.39 | 35.61 | 13,546 | +0.23(+0.65%) |
Sep 13, 2024 | 35.45 | 35.45 | 35.30 | 35.38 | 17,277 | +0.15(+0.42%) |
Sep 12, 2024 | 35.12 | 35.28 | 34.99 | 35.23 | 24,806 | +0.16(+0.45%) |
Sep 11, 2024 | 35.03 | 35.12 | 34.63 | 35.07 | 54,010 | +0.08(+0.23%) |
Sep 10, 2024 | 35.09 | 35.09 | 34.71 | 34.99 | 14,960 | -0.16(-0.45%) |
Sep 09, 2024 | 35.09 | 35.31 | 35.07 | 35.15 | 31,660 | +0.32(+0.91%) |
Sep 06, 2024 | 35.35 | 35.41 | 34.79 | 34.84 | 22,143 | -0.57(-1.60%) |
Sep 05, 2024 | 35.31 | 35.49 | 35.19 | 35.40 | 145,177 | +0.22(+0.62%) |
Sep 04, 2024 | 35.32 | 35.46 | 34.98 | 35.19 | 101,004 | -0.19(-0.54%) |
Sep 03, 2024 | 35.86 | 35.86 | 35.30 | 35.38 | 17,095 | -0.52(-1.45%) |
Aug 30, 2024 | 35.91 | 35.91 | 35.75 | 35.90 | 16,254 | +0.11(+0.31%) |
Aug 29, 2024 | 35.79 | 35.90 | 35.70 | 35.79 | 17,231 | +0.15(+0.42%) |
Aug 28, 2024 | 35.69 | 35.72 | 35.53 | 35.64 | 14,042 | -0.08(-0.23%) |
Aug 27, 2024 | 35.67 | 35.76 | 35.64 | 35.72 | 13,584 | +0.09(+0.26%) |
Aug 26, 2024 | 35.63 | 35.70 | 35.57 | 35.63 | 14,209 | -0.03(-0.08%) |
Aug 23, 2024 | 35.44 | 35.75 | 35.44 | 35.66 | 38,855 | +0.55(+1.56%) |
Aug 22, 2024 | 35.27 | 35.32 | 35.11 | 35.11 | 14,164 | -0.21(-0.59%) |
Aug 21, 2024 | 35.23 | 35.32 | 35.20 | 35.32 | 28,855 | +0.35(+1.00%) |
Aug 20, 2024 | 35.00 | 35.10 | 34.97 | 34.97 | 16,152 | -0.20(-0.57%) |
Aug 19, 2024 | 34.81 | 35.21 | 34.81 | 35.17 | 55,521 | +0.53(+1.53%) |
Aug 16, 2024 | 34.52 | 34.68 | 34.52 | 34.64 | 27,884 | +0.15(+0.45%) |
Aug 15, 2024 | 34.34 | 34.54 | 34.34 | 34.49 | 11,934 | +0.42(+1.24%) |
Aug 14, 2024 | 34.00 | 34.07 | 33.96 | 34.07 | 12,510 | +0.17(+0.52%) |
Aug 13, 2024 | 33.56 | 33.89 | 33.56 | 33.89 | 10,858 | +0.43(+1.28%) |
Aug 12, 2024 | 33.47 | 33.51 | 33.40 | 33.46 | 14,265 | +0.04(+0.12%) |
Aug 09, 2024 | 33.25 | 33.42 | 33.25 | 33.42 | 28,865 | +0.15(+0.45%) |
Aug 08, 2024 | 33.16 | 33.36 | 33.15 | 33.27 | 36,722 | +0.39(+1.18%) |
Aug 07, 2024 | 33.22 | 33.34 | 32.83 | 32.89 | 33,813 | +0.33(+1.01%) |
Aug 06, 2024 | 32.35 | 32.80 | 32.29 | 32.56 | 27,381 | +0.04(+0.12%) |
Aug 05, 2024 | 32.23 | 32.81 | 32.23 | 32.52 | 49,498 | -0.88(-2.63%) |
Aug 02, 2024 | 33.42 | 33.45 | 33.20 | 33.40 | 36,357 | -0.47(-1.40%) |