Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 35.80 | 35.90 | 35.55 | 35.77 | 88,999 | +0.09(+0.25%) |
Oct 10, 2024 | 35.75 | 35.81 | 35.56 | 35.68 | 66,223 | -0.23(-0.64%) |
Oct 09, 2024 | 35.73 | 35.99 | 35.62 | 35.91 | 106,905 | +0.16(+0.45%) |
Oct 08, 2024 | 35.82 | 35.82 | 35.34 | 35.75 | 67,012 | +0.00(+0.00%) |
Oct 07, 2024 | 35.76 | 35.90 | 35.60 | 35.75 | 40,421 | +0.57(+1.62%) |
Oct 04, 2024 | 35.41 | 35.41 | 34.98 | 35.18 | 75,535 | +0.12(+0.34%) |
Oct 03, 2024 | 35.22 | 35.22 | 34.87 | 35.06 | 52,121 | -0.33(-0.93%) |
Oct 02, 2024 | 35.61 | 35.66 | 35.18 | 35.39 | 78,388 | -0.01(-0.03%) |
Oct 01, 2024 | 35.80 | 35.84 | 35.14 | 35.40 | 45,787 | -0.33(-0.92%) |
Sep 30, 2024 | 36.18 | 36.18 | 35.56 | 35.73 | 67,008 | -0.98(-2.67%) |
Sep 27, 2024 | 37.07 | 37.07 | 36.67 | 36.71 | 58,393 | -0.73(-1.95%) |
Sep 26, 2024 | 36.56 | 37.46 | 36.56 | 37.44 | 79,967 | +2.26(+6.42%) |
Sep 25, 2024 | 35.82 | 35.82 | 35.07 | 35.18 | 85,434 | -1.05(-2.90%) |
Sep 24, 2024 | 36.18 | 36.26 | 35.88 | 36.23 | 70,470 | +0.31(+0.86%) |
Sep 23, 2024 | 35.94 | 36.02 | 35.58 | 35.92 | 116,696 | +0.02(+0.06%) |
Sep 20, 2024 | 36.35 | 36.60 | 35.55 | 35.90 | 162,601 | -0.72(-1.97%) |
Sep 19, 2024 | 36.91 | 37.00 | 36.24 | 36.62 | 139,364 | +0.91(+2.55%) |
Sep 18, 2024 | 35.90 | 36.27 | 35.66 | 35.71 | 52,601 | -0.01(-0.03%) |
Sep 17, 2024 | 36.32 | 36.32 | 35.60 | 35.72 | 38,249 | -0.01(-0.03%) |
Sep 16, 2024 | 35.48 | 35.99 | 35.26 | 35.73 | 56,194 | +0.50(+1.42%) |
Sep 13, 2024 | 34.86 | 35.47 | 34.86 | 35.23 | 44,215 | +0.85(+2.47%) |
Sep 12, 2024 | 34.23 | 34.40 | 33.93 | 34.38 | 53,607 | +0.28(+0.82%) |
Sep 11, 2024 | 34.52 | 34.52 | 33.36 | 34.10 | 112,699 | -0.81(-2.32%) |
Sep 10, 2024 | 35.65 | 35.65 | 34.55 | 34.91 | 39,469 | -0.78(-2.19%) |
Sep 09, 2024 | 35.54 | 35.79 | 35.37 | 35.69 | 48,096 | +0.12(+0.34%) |
Sep 06, 2024 | 36.41 | 36.88 | 35.49 | 35.57 | 58,188 | -0.79(-2.17%) |
Sep 05, 2024 | 36.35 | 36.54 | 36.13 | 36.36 | 49,039 | +0.30(+0.83%) |
Sep 04, 2024 | 36.10 | 36.37 | 35.94 | 36.06 | 62,061 | -0.16(-0.44%) |
Sep 03, 2024 | 36.30 | 36.58 | 36.12 | 36.22 | 62,747 | -0.01(-0.03%) |
Aug 30, 2024 | 36.42 | 36.42 | 35.91 | 36.23 | 90,015 | -0.62(-1.68%) |
Aug 29, 2024 | 36.72 | 36.85 | 36.19 | 36.85 | 64,826 | +0.45(+1.24%) |
Aug 28, 2024 | 36.70 | 36.72 | 36.05 | 36.40 | 91,821 | -0.93(-2.49%) |
Aug 27, 2024 | 37.14 | 37.45 | 36.95 | 37.33 | 73,262 | -0.39(-1.03%) |
Aug 26, 2024 | 37.83 | 38.05 | 37.58 | 37.72 | 55,934 | -0.12(-0.32%) |
Aug 23, 2024 | 37.53 | 37.85 | 37.19 | 37.84 | 121,476 | +0.57(+1.53%) |
Aug 22, 2024 | 37.27 | 37.36 | 37.00 | 37.27 | 27,420 | +0.08(+0.22%) |
Aug 21, 2024 | 36.90 | 37.30 | 36.83 | 37.19 | 56,499 | -0.02(-0.05%) |
Aug 20, 2024 | 37.29 | 37.37 | 36.96 | 37.21 | 108,328 | +0.83(+2.28%) |
Aug 19, 2024 | 35.94 | 36.49 | 35.94 | 36.38 | 54,247 | +1.59(+4.57%) |
Aug 16, 2024 | 34.45 | 34.85 | 34.28 | 34.79 | 53,089 | +0.50(+1.46%) |
Aug 15, 2024 | 34.19 | 34.63 | 34.07 | 34.29 | 30,834 | +0.10(+0.29%) |
Aug 14, 2024 | 33.75 | 34.33 | 33.75 | 34.19 | 81,853 | +0.76(+2.27%) |
Aug 13, 2024 | 32.90 | 33.57 | 32.80 | 33.43 | 37,834 | +1.02(+3.15%) |
Aug 12, 2024 | 32.71 | 32.71 | 32.34 | 32.41 | 48,500 | -0.16(-0.49%) |
Aug 09, 2024 | 32.40 | 32.77 | 32.30 | 32.57 | 27,026 | +0.25(+0.77%) |
Aug 08, 2024 | 32.12 | 32.47 | 31.98 | 32.32 | 43,798 | +0.38(+1.19%) |
Aug 07, 2024 | 32.14 | 32.60 | 31.87 | 31.94 | 65,183 | +0.38(+1.20%) |
Aug 06, 2024 | 31.89 | 31.89 | 31.15 | 31.56 | 106,565 | -0.34(-1.07%) |
Aug 05, 2024 | 31.05 | 32.19 | 30.77 | 31.90 | 120,019 | -1.15(-3.48%) |
Aug 02, 2024 | 33.56 | 33.56 | 32.87 | 33.05 | 62,831 | -1.29(-3.76%) |