Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 35.41 | 35.68 | 35.41 | 35.63 | 170,272 | +0.19(+0.54%) |
Oct 10, 2024 | 35.38 | 35.48 | 35.26 | 35.44 | 188,663 | -0.05(-0.14%) |
Oct 09, 2024 | 35.32 | 35.53 | 35.29 | 35.49 | 181,849 | +0.06(+0.17%) |
Oct 08, 2024 | 35.49 | 35.49 | 35.34 | 35.43 | 190,429 | -0.08(-0.23%) |
Oct 07, 2024 | 35.58 | 35.64 | 35.36 | 35.51 | 172,513 | -0.21(-0.59%) |
Oct 04, 2024 | 35.56 | 35.73 | 35.52 | 35.72 | 194,587 | +0.24(+0.68%) |
Oct 03, 2024 | 35.48 | 35.54 | 35.34 | 35.48 | 192,095 | -0.31(-0.87%) |
Oct 02, 2024 | 35.78 | 35.87 | 35.64 | 35.79 | 199,738 | -0.13(-0.36%) |
Oct 01, 2024 | 36.15 | 36.17 | 35.73 | 35.92 | 1,087,541 | -0.25(-0.69%) |
Sep 30, 2024 | 36.23 | 36.24 | 35.95 | 36.17 | 232,658 | -0.10(-0.28%) |
Sep 27, 2024 | 36.40 | 36.54 | 36.19 | 36.27 | 214,972 | -0.18(-0.49%) |
Sep 26, 2024 | 36.40 | 36.54 | 36.29 | 36.45 | 188,698 | +0.65(+1.82%) |
Sep 25, 2024 | 36.06 | 36.09 | 35.80 | 35.80 | 234,650 | -0.20(-0.56%) |
Sep 24, 2024 | 35.92 | 36.02 | 35.83 | 36.00 | 281,754 | +0.15(+0.42%) |
Sep 23, 2024 | 35.77 | 35.91 | 35.77 | 35.85 | 198,669 | +0.10(+0.28%) |
Sep 20, 2024 | 35.85 | 35.86 | 35.60 | 35.75 | 170,942 | -0.33(-0.91%) |
Sep 19, 2024 | 36.03 | 36.12 | 35.82 | 36.08 | 126,423 | +0.68(+1.91%) |
Sep 18, 2024 | 35.56 | 35.86 | 35.35 | 35.40 | 159,366 | -0.11(-0.31%) |
Sep 17, 2024 | 35.64 | 35.70 | 35.40 | 35.51 | 202,811 | -0.13(-0.36%) |
Sep 16, 2024 | 35.47 | 35.67 | 35.44 | 35.64 | 130,774 | +0.33(+0.93%) |
Sep 13, 2024 | 35.26 | 35.43 | 35.16 | 35.31 | 132,123 | +0.09(+0.25%) |
Sep 12, 2024 | 34.88 | 35.23 | 34.81 | 35.23 | 169,450 | +0.37(+1.05%) |
Sep 11, 2024 | 34.72 | 34.89 | 34.34 | 34.86 | 184,399 | +0.18(+0.52%) |
Sep 10, 2024 | 34.78 | 34.78 | 34.44 | 34.68 | 257,923 | -0.18(-0.51%) |
Sep 09, 2024 | 34.84 | 35.00 | 34.80 | 34.86 | 200,394 | +0.35(+1.01%) |
Sep 06, 2024 | 35.10 | 35.16 | 34.46 | 34.51 | 231,722 | -0.60(-1.70%) |
Sep 05, 2024 | 35.17 | 35.20 | 34.96 | 35.11 | 273,451 | +0.02(+0.06%) |
Sep 04, 2024 | 34.95 | 35.25 | 34.94 | 35.09 | 893,468 | -0.08(-0.23%) |
Sep 03, 2024 | 35.53 | 35.56 | 35.11 | 35.17 | 205,632 | -0.56(-1.56%) |
Aug 30, 2024 | 35.72 | 35.77 | 35.51 | 35.72 | 130,704 | +0.12(+0.33%) |
Aug 29, 2024 | 35.65 | 35.82 | 35.59 | 35.60 | 149,449 | +0.14(+0.39%) |
Aug 28, 2024 | 35.56 | 35.66 | 35.36 | 35.46 | 378,149 | -0.19(-0.53%) |
Aug 27, 2024 | 35.56 | 35.69 | 35.52 | 35.65 | 223,552 | +0.17(+0.48%) |
Aug 26, 2024 | 35.55 | 35.60 | 35.44 | 35.48 | 283,706 | -0.16(-0.45%) |
Aug 23, 2024 | 35.26 | 35.64 | 35.22 | 35.64 | 212,923 | +0.70(+1.99%) |
Aug 22, 2024 | 35.25 | 35.26 | 34.93 | 34.95 | 170,024 | -0.21(-0.59%) |
Aug 21, 2024 | 35.06 | 35.19 | 34.98 | 35.16 | 196,977 | +0.33(+0.94%) |
Aug 20, 2024 | 34.88 | 34.94 | 34.76 | 34.83 | 181,621 | -0.12(-0.34%) |
Aug 19, 2024 | 34.73 | 34.96 | 34.73 | 34.95 | 209,632 | +0.42(+1.21%) |
Aug 16, 2024 | 34.39 | 34.56 | 34.36 | 34.53 | 200,212 | +0.19(+0.55%) |
Aug 15, 2024 | 34.22 | 34.41 | 34.21 | 34.34 | 210,820 | +0.39(+1.14%) |
Aug 14, 2024 | 33.84 | 33.95 | 33.81 | 33.95 | 177,706 | +0.20(+0.59%) |
Aug 13, 2024 | 33.44 | 33.77 | 33.43 | 33.75 | 217,414 | +0.54(+1.62%) |
Aug 12, 2024 | 33.22 | 33.31 | 33.12 | 33.22 | 212,949 | -0.02(-0.06%) |
Aug 09, 2024 | 33.05 | 33.25 | 33.00 | 33.24 | 174,476 | +0.14(+0.42%) |
Aug 08, 2024 | 32.88 | 33.13 | 32.75 | 33.10 | 314,748 | +0.56(+1.71%) |
Aug 07, 2024 | 33.02 | 33.06 | 32.53 | 32.54 | 360,153 | +0.09(+0.28%) |
Aug 06, 2024 | 32.09 | 32.62 | 32.02 | 32.45 | 462,590 | +0.07(+0.21%) |
Aug 05, 2024 | 32.01 | 32.55 | 31.87 | 32.38 | 754,466 | -0.66(-1.98%) |
Aug 02, 2024 | 33.21 | 33.21 | 32.79 | 33.04 | 374,509 | -0.54(-1.60%) |