Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 35.72 | 35.83 | 35.71 | 35.74 | 74,399 | -0.02(-0.06%) |
Oct 14, 2024 | 35.72 | 35.97 | 35.66 | 35.77 | 921,617 | +0.03(+0.10%) |
Oct 11, 2024 | 35.78 | 35.92 | 35.68 | 35.73 | 298,364 | +0.06(+0.17%) |
Oct 10, 2024 | 35.60 | 35.69 | 35.60 | 35.67 | 66,705 | +0.02(+0.06%) |
Oct 09, 2024 | 35.65 | 35.74 | 35.59 | 35.65 | 43,437 | -0.03(-0.08%) |
Oct 08, 2024 | 35.71 | 35.74 | 35.60 | 35.68 | 38,539 | +0.06(+0.17%) |
Oct 07, 2024 | 35.71 | 35.74 | 35.61 | 35.62 | 128,295 | -0.11(-0.31%) |
Oct 04, 2024 | 35.79 | 35.79 | 35.66 | 35.73 | 103,520 | +0.00(+0.01%) |
Oct 03, 2024 | 35.72 | 35.73 | 35.50 | 35.73 | 102,774 | -0.03(-0.10%) |
Oct 02, 2024 | 35.70 | 35.82 | 35.68 | 35.76 | 194,172 | -0.15(-0.42%) |
Oct 01, 2024 | 35.75 | 35.91 | 35.73 | 35.91 | 109,737 | +0.14(+0.40%) |
Sep 30, 2024 | 35.77 | 35.78 | 35.70 | 35.77 | 45,462 | -0.01(-0.03%) |
Sep 27, 2024 | 35.75 | 35.87 | 35.71 | 35.78 | 72,964 | +0.05(+0.14%) |
Sep 26, 2024 | 35.72 | 35.77 | 35.68 | 35.73 | 493,955 | +0.05(+0.14%) |
Sep 25, 2024 | 35.68 | 35.71 | 35.66 | 35.68 | 33,985 | -0.02(-0.06%) |
Sep 24, 2024 | 35.66 | 35.74 | 35.66 | 35.70 | 44,229 | +0.01(+0.03%) |
Sep 23, 2024 | 35.67 | 35.72 | 35.67 | 35.69 | 49,133 | -0.04(-0.11%) |
Sep 20, 2024 | 35.67 | 35.73 | 35.65 | 35.73 | 51,440 | +0.01(+0.03%) |
Sep 19, 2024 | 35.67 | 35.74 | 35.67 | 35.72 | 66,324 | +0.12(+0.35%) |
Sep 18, 2024 | 35.54 | 35.70 | 35.53 | 35.59 | 71,369 | +0.05(+0.15%) |
Sep 17, 2024 | 35.57 | 35.60 | 35.50 | 35.54 | 107,652 | -0.04(-0.11%) |
Sep 16, 2024 | 35.56 | 35.62 | 35.50 | 35.58 | 101,476 | +0.06(+0.17%) |
Sep 13, 2024 | 35.48 | 35.56 | 35.46 | 35.52 | 127,062 | +0.08(+0.22%) |
Sep 12, 2024 | 35.36 | 35.46 | 35.33 | 35.44 | 134,578 | +0.09(+0.25%) |
Sep 11, 2024 | 35.31 | 35.41 | 35.26 | 35.35 | 39,334 | -0.01(-0.01%) |
Sep 10, 2024 | 35.41 | 35.42 | 35.32 | 35.36 | 36,271 | -0.04(-0.13%) |
Sep 09, 2024 | 35.41 | 35.45 | 35.36 | 35.40 | 62,379 | +0.03(+0.10%) |
Sep 06, 2024 | 35.43 | 35.48 | 35.36 | 35.37 | 33,541 | -0.06(-0.18%) |
Sep 05, 2024 | 35.41 | 35.46 | 35.38 | 35.43 | 28,998 | +0.04(+0.11%) |
Sep 04, 2024 | 35.40 | 35.50 | 35.33 | 35.39 | 74,092 | +0.02(+0.06%) |
Sep 03, 2024 | 35.44 | 35.44 | 35.27 | 35.37 | 324,823 | -0.03(-0.09%) |
Aug 30, 2024 | 35.42 | 35.42 | 35.36 | 35.40 | 46,014 | +0.01(+0.03%) |
Aug 29, 2024 | 35.33 | 35.44 | 35.30 | 35.39 | 61,492 | +0.07(+0.21%) |
Aug 28, 2024 | 35.34 | 35.34 | 35.29 | 35.32 | 35,917 | -0.02(-0.06%) |
Aug 27, 2024 | 35.30 | 35.41 | 35.30 | 35.34 | 49,373 | +0.03(+0.08%) |
Aug 26, 2024 | 35.33 | 35.33 | 35.24 | 35.31 | 41,097 | -0.06(-0.18%) |
Aug 23, 2024 | 35.24 | 35.37 | 35.24 | 35.37 | 29,443 | +0.16(+0.45%) |
Aug 22, 2024 | 35.20 | 35.28 | 35.15 | 35.21 | 36,801 | -0.02(-0.06%) |
Aug 21, 2024 | 35.16 | 35.25 | 35.16 | 35.23 | 53,000 | +0.07(+0.19%) |
Aug 20, 2024 | 35.17 | 35.21 | 35.11 | 35.16 | 43,994 | -0.02(-0.05%) |
Aug 19, 2024 | 35.15 | 35.19 | 35.10 | 35.18 | 63,642 | +0.04(+0.13%) |
Aug 16, 2024 | 35.05 | 35.17 | 35.05 | 35.14 | 53,921 | +0.10(+0.30%) |
Aug 15, 2024 | 35.01 | 35.06 | 35.01 | 35.03 | 172,142 | +0.01(+0.03%) |
Aug 14, 2024 | 34.99 | 35.05 | 34.95 | 35.02 | 55,593 | +0.04(+0.12%) |
Aug 13, 2024 | 34.89 | 34.99 | 34.89 | 34.98 | 47,408 | +0.14(+0.40%) |
Aug 12, 2024 | 34.88 | 34.89 | 34.84 | 34.85 | 30,877 | +0.07(+0.20%) |
Aug 09, 2024 | 34.88 | 34.91 | 34.78 | 34.78 | 50,220 | -0.05(-0.14%) |
Aug 08, 2024 | 34.84 | 34.88 | 34.79 | 34.83 | 46,775 | +0.13(+0.37%) |
Aug 07, 2024 | 34.88 | 34.88 | 34.70 | 34.70 | 49,742 | +0.02(+0.05%) |
Aug 06, 2024 | 34.69 | 34.78 | 34.54 | 34.68 | 108,717 | +0.11(+0.32%) |
Aug 05, 2024 | 34.46 | 34.67 | 34.46 | 34.57 | 43,364 | -0.21(-0.61%) |
Aug 02, 2024 | 34.83 | 34.86 | 34.75 | 34.78 | 72,502 | -0.08(-0.24%) |