Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 35.98 | 36.12 | 35.98 | 36.09 | 20,463 | +0.13(+0.35%) |
Oct 10, 2024 | 35.96 | 36.02 | 35.93 | 35.96 | 41,693 | -0.04(-0.11%) |
Oct 09, 2024 | 35.91 | 36.02 | 35.91 | 36.00 | 92,025 | +0.12(+0.33%) |
Oct 08, 2024 | 35.80 | 35.91 | 35.80 | 35.88 | 49,616 | +0.17(+0.48%) |
Oct 07, 2024 | 35.88 | 35.88 | 35.69 | 35.71 | 43,086 | -0.17(-0.47%) |
Oct 04, 2024 | 35.86 | 35.91 | 35.75 | 35.88 | 37,748 | +0.15(+0.42%) |
Oct 03, 2024 | 35.76 | 35.80 | 35.67 | 35.73 | 28,125 | -0.04(-0.11%) |
Oct 02, 2024 | 35.72 | 35.84 | 35.72 | 35.77 | 188,397 | -0.02(-0.06%) |
Oct 01, 2024 | 35.91 | 35.92 | 35.67 | 35.79 | 121,240 | -0.15(-0.42%) |
Sep 30, 2024 | 35.87 | 35.98 | 35.81 | 35.94 | 23,166 | +0.10(+0.28%) |
Sep 27, 2024 | 35.96 | 35.96 | 35.84 | 35.84 | 27,613 | -0.04(-0.11%) |
Sep 26, 2024 | 35.96 | 35.96 | 35.85 | 35.88 | 27,514 | +0.07(+0.20%) |
Sep 25, 2024 | 35.82 | 35.89 | 35.79 | 35.81 | 51,056 | -0.03(-0.08%) |
Sep 24, 2024 | 35.82 | 35.87 | 35.74 | 35.84 | 38,788 | +0.05(+0.14%) |
Sep 23, 2024 | 35.74 | 35.86 | 35.74 | 35.79 | 85,402 | +0.07(+0.20%) |
Sep 20, 2024 | 35.70 | 35.77 | 35.66 | 35.72 | 37,600 | -0.04(-0.11%) |
Sep 19, 2024 | 35.74 | 35.82 | 35.69 | 35.76 | 36,711 | +0.34(+0.96%) |
Sep 18, 2024 | 35.53 | 35.65 | 35.42 | 35.42 | 28,861 | -0.06(-0.17%) |
Sep 17, 2024 | 35.54 | 35.60 | 35.41 | 35.48 | 33,414 | -0.01(-0.03%) |
Sep 16, 2024 | 35.47 | 35.52 | 35.40 | 35.49 | 50,188 | +0.05(+0.14%) |
Sep 13, 2024 | 35.50 | 35.53 | 35.40 | 35.44 | 104,422 | +0.07(+0.20%) |
Sep 12, 2024 | 35.28 | 35.40 | 35.18 | 35.37 | 45,352 | +0.17(+0.48%) |
Sep 11, 2024 | 34.74 | 35.20 | 34.69 | 35.20 | 33,705 | +0.23(+0.66%) |
Sep 10, 2024 | 34.96 | 34.99 | 34.78 | 34.97 | 34,816 | +0.09(+0.26%) |
Sep 09, 2024 | 34.92 | 34.99 | 34.77 | 34.88 | 23,402 | +0.23(+0.66%) |
Sep 06, 2024 | 35.02 | 35.02 | 34.64 | 34.65 | 98,189 | -0.34(-0.97%) |
Sep 05, 2024 | 35.00 | 35.11 | 34.91 | 34.99 | 150,789 | -0.05(-0.14%) |
Sep 04, 2024 | 35.11 | 35.18 | 34.98 | 35.04 | 17,867 | -0.02(-0.07%) |
Sep 03, 2024 | 35.34 | 35.38 | 35.06 | 35.06 | 971,529 | -0.45(-1.26%) |
Aug 30, 2024 | 35.45 | 35.51 | 35.29 | 35.51 | 34,633 | +0.22(+0.63%) |
Aug 29, 2024 | 35.41 | 35.48 | 35.28 | 35.29 | 53,367 | -0.03(-0.09%) |
Aug 28, 2024 | 35.39 | 35.39 | 35.22 | 35.32 | 11,685 | -0.08(-0.24%) |
Aug 27, 2024 | 35.30 | 35.44 | 35.30 | 35.41 | 35,218 | +0.03(+0.09%) |
Aug 26, 2024 | 35.49 | 35.49 | 35.33 | 35.37 | 38,094 | -0.07(-0.19%) |
Aug 23, 2024 | 35.32 | 35.45 | 35.28 | 35.44 | 34,610 | +0.22(+0.62%) |
Aug 22, 2024 | 35.46 | 35.46 | 35.14 | 35.22 | 27,652 | -0.18(-0.51%) |
Aug 21, 2024 | 35.29 | 35.40 | 35.29 | 35.40 | 57,305 | +0.10(+0.28%) |
Aug 20, 2024 | 35.35 | 35.35 | 35.24 | 35.30 | 39,738 | -0.04(-0.11%) |
Aug 19, 2024 | 35.24 | 35.35 | 35.16 | 35.34 | 180,738 | +0.24(+0.68%) |
Aug 16, 2024 | 34.95 | 35.17 | 34.95 | 35.10 | 54,415 | +0.07(+0.20%) |
Aug 15, 2024 | 34.96 | 35.09 | 34.96 | 35.03 | 74,307 | +0.28(+0.81%) |
Aug 14, 2024 | 34.66 | 34.85 | 34.62 | 34.75 | 49,094 | +0.04(+0.12%) |
Aug 13, 2024 | 34.55 | 34.71 | 34.49 | 34.71 | 44,379 | +0.37(+1.06%) |
Aug 12, 2024 | 34.44 | 34.46 | 34.31 | 34.34 | 48,610 | -0.05(-0.16%) |
Aug 09, 2024 | 34.18 | 34.40 | 34.16 | 34.40 | 111,808 | +0.12(+0.35%) |
Aug 08, 2024 | 33.91 | 34.28 | 33.91 | 34.28 | 57,105 | +0.55(+1.63%) |
Aug 07, 2024 | 34.21 | 34.27 | 33.71 | 33.73 | 144,200 | -0.20(-0.59%) |
Aug 06, 2024 | 33.75 | 34.24 | 33.73 | 33.93 | 117,809 | +0.32(+0.95%) |
Aug 05, 2024 | 33.59 | 34.40 | 33.21 | 33.61 | 258,535 | -0.65(-1.90%) |
Aug 02, 2024 | 34.37 | 34.37 | 34.11 | 34.26 | 49,078 | -0.35(-1.01%) |