Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 0 | +0.17(+0.47%) |
Oct 15, 2024 | 36.49 | 36.49 | 36.48 | 36.48 | 323 | -0.29(-0.80%) |
Oct 14, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 161 | +0.26(+0.72%) |
Oct 11, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 100 | +0.21(+0.58%) |
Oct 10, 2024 | 36.28 | 36.30 | 36.26 | 36.30 | 2,568 | -0.05(-0.15%) |
Oct 09, 2024 | 36.12 | 36.36 | 36.12 | 36.36 | 331 | +0.24(+0.66%) |
Oct 08, 2024 | 35.82 | 36.12 | 35.82 | 36.12 | 1,300 | +0.41(+1.15%) |
Oct 07, 2024 | 36.01 | 36.01 | 35.71 | 35.71 | 590 | -0.36(-1.00%) |
Oct 04, 2024 | 35.96 | 36.07 | 35.74 | 36.07 | 11,436 | +0.44(+1.23%) |
Oct 03, 2024 | 35.66 | 35.79 | 35.63 | 35.63 | 581,557 | -0.17(-0.46%) |
Oct 02, 2024 | 35.84 | 35.84 | 35.80 | 35.80 | 3,129,709 | +0.02(+0.06%) |
Oct 01, 2024 | 35.87 | 35.87 | 35.78 | 35.78 | 2,143 | -0.30(-0.82%) |
Sep 30, 2024 | 35.86 | 36.07 | 35.86 | 36.07 | 831,795 | +0.13(+0.36%) |
Sep 27, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 100 | -0.03(-0.09%) |
Sep 26, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 44 | +0.13(+0.36%) |
Sep 25, 2024 | 35.95 | 35.95 | 35.85 | 35.85 | 182 | -0.08(-0.22%) |
Sep 24, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 36 | +0.09(+0.24%) |
Sep 23, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 499 | +0.13(+0.36%) |
Sep 20, 2024 | 35.70 | 35.71 | 35.70 | 35.71 | 170,360 | -0.06(-0.16%) |
Sep 19, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 16 | +0.57(+1.61%) |
Sep 18, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 42 | -0.07(-0.21%) |
Sep 17, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 17 | -0.02(-0.07%) |
Sep 16, 2024 | 35.22 | 35.30 | 35.22 | 35.30 | 166 | +0.09(+0.26%) |
Sep 13, 2024 | 35.22 | 35.22 | 35.21 | 35.21 | 286 | +0.19(+0.55%) |
Sep 12, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 14 | +0.27(+0.77%) |
Sep 11, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 30 | +0.35(+1.03%) |
Sep 10, 2024 | 34.36 | 34.39 | 34.35 | 34.39 | 1,145 | +0.22(+0.65%) |
Sep 09, 2024 | 34.14 | 34.17 | 34.14 | 34.17 | 444 | +0.39(+1.16%) |
Sep 06, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 453 | -0.58(-1.70%) |
Sep 05, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 14 | -0.13(-0.38%) |
Sep 04, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 197 | -0.00(-0.01%) |
Sep 03, 2024 | 35.03 | 35.03 | 34.50 | 34.50 | 2,760 | -0.73(-2.08%) |
Aug 30, 2024 | 35.05 | 35.23 | 35.05 | 35.23 | 286,994 | +0.38(+1.08%) |
Aug 29, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 221 | -0.03(-0.08%) |
Aug 28, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 117 | -0.19(-0.55%) |
Aug 27, 2024 | 35.05 | 35.10 | 35.05 | 35.07 | 611 | +0.06(+0.17%) |
Aug 26, 2024 | 35.19 | 35.19 | 34.98 | 35.01 | 555 | -0.13(-0.37%) |
Aug 23, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 100 | +0.42(+1.20%) |
Aug 22, 2024 | 34.90 | 34.90 | 34.72 | 34.72 | 485 | -0.36(-1.02%) |
Aug 21, 2024 | 35.04 | 35.08 | 34.99 | 35.08 | 391 | +0.13(+0.38%) |
Aug 20, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 124 | -0.02(-0.05%) |
Aug 19, 2024 | 34.71 | 34.97 | 34.71 | 34.97 | 3,682 | +0.34(+0.99%) |
Aug 16, 2024 | 34.65 | 34.65 | 34.63 | 34.63 | 894 | +0.09(+0.27%) |
Aug 15, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 153 | +0.52(+1.52%) |
Aug 14, 2024 | 33.86 | 34.02 | 33.86 | 34.02 | 545 | +0.16(+0.47%) |
Aug 13, 2024 | 33.81 | 33.89 | 33.79 | 33.86 | 2,594 | +0.59(+1.79%) |
Aug 12, 2024 | 33.36 | 33.45 | 33.26 | 33.26 | 155,271 | -0.04(-0.12%) |
Aug 09, 2024 | 33.10 | 33.30 | 33.10 | 33.30 | 291 | +0.13(+0.38%) |
Aug 08, 2024 | 33.12 | 33.18 | 33.12 | 33.18 | 6,666 | +0.79(+2.44%) |
Aug 07, 2024 | 32.56 | 32.56 | 32.39 | 32.39 | 376 | -0.29(-0.88%) |
Aug 06, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 73 | +0.40(+1.24%) |
Aug 05, 2024 | 32.35 | 32.42 | 32.27 | 32.27 | 274 | -1.03(-3.08%) |
Aug 02, 2024 | 33.39 | 33.43 | 33.30 | 33.30 | 818 | -0.63(-1.87%) |
|