Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 36.85 | 36.92 | 36.55 | 36.64 | 6,024,611 | -0.38(-1.03%) |
Oct 02, 2024 | 37.16 | 37.19 | 36.78 | 37.02 | 6,426,630 | -0.17(-0.46%) |
Oct 01, 2024 | 37.72 | 37.72 | 37.14 | 37.19 | 11,057,513 | -0.29(-0.77%) |
Sep 30, 2024 | 37.62 | 37.82 | 37.35 | 37.48 | 6,986,630 | +0.06(+0.16%) |
Sep 27, 2024 | 37.40 | 37.82 | 37.34 | 37.42 | 4,628,050 | +0.12(+0.32%) |
Sep 26, 2024 | 37.38 | 37.50 | 37.14 | 37.30 | 5,386,243 | -0.05(-0.13%) |
Sep 25, 2024 | 37.60 | 37.68 | 37.32 | 37.35 | 4,294,504 | -0.25(-0.66%) |
Sep 24, 2024 | 37.72 | 38.05 | 37.50 | 37.60 | 4,692,225 | -0.18(-0.47%) |
Sep 23, 2024 | 37.34 | 37.83 | 37.24 | 37.78 | 7,491,059 | +0.55(+1.47%) |
Sep 20, 2024 | 37.11 | 37.39 | 37.07 | 37.23 | 17,283,880 | -0.04(-0.11%) |
Sep 19, 2024 | 37.42 | 37.47 | 37.14 | 37.27 | 12,039,561 | +0.00(+0.00%) |
Sep 18, 2024 | 37.14 | 37.44 | 37.07 | 37.27 | 14,046,505 | +0.00(+0.00%) |
Sep 17, 2024 | 37.09 | 37.38 | 37.04 | 37.27 | 5,833,860 | +0.15(+0.40%) |
Sep 16, 2024 | 37.59 | 37.61 | 37.04 | 37.12 | 4,839,680 | -0.26(-0.69%) |
Sep 13, 2024 | 36.92 | 37.46 | 36.89 | 37.38 | 5,496,051 | +0.56(+1.51%) |
Sep 12, 2024 | 36.81 | 36.91 | 36.56 | 36.82 | 4,881,834 | +0.01(+0.03%) |
Sep 11, 2024 | 36.94 | 36.95 | 36.45 | 36.81 | 4,918,233 | -0.16(-0.43%) |
Sep 10, 2024 | 37.07 | 37.17 | 36.79 | 36.97 | 4,318,496 | -0.07(-0.19%) |
Sep 09, 2024 | 36.50 | 37.26 | 36.47 | 37.04 | 7,054,186 | +0.41(+1.11%) |
Sep 06, 2024 | 36.62 | 37.07 | 36.61 | 36.63 | 5,692,686 | -0.11(-0.30%) |
Sep 05, 2024 | 37.13 | 37.13 | 36.53 | 36.74 | 5,315,871 | -0.26(-0.70%) |
Sep 04, 2024 | 36.69 | 37.15 | 36.60 | 37.00 | 7,308,689 | +0.08(+0.22%) |
Sep 03, 2024 | 36.29 | 37.35 | 35.97 | 36.92 | 9,057,301 | +0.54(+1.48%) |
Aug 30, 2024 | 35.94 | 36.57 | 35.94 | 36.39 | 7,576,547 | +0.44(+1.22%) |
Aug 29, 2024 | 36.10 | 36.19 | 35.68 | 35.95 | 4,970,452 | -0.05(-0.14%) |
Aug 28, 2024 | 36.23 | 36.23 | 35.74 | 36.00 | 4,908,372 | -0.15(-0.41%) |
Aug 27, 2024 | 36.08 | 36.23 | 35.96 | 36.15 | 4,410,510 | +0.24(+0.66%) |
Aug 26, 2024 | 35.58 | 36.02 | 35.53 | 35.91 | 4,607,278 | +0.40(+1.12%) |
Aug 23, 2024 | 35.61 | 35.69 | 35.31 | 35.51 | 3,988,517 | +0.06(+0.17%) |
Aug 22, 2024 | 35.40 | 35.57 | 35.22 | 35.45 | 4,728,192 | +0.19(+0.54%) |
Aug 21, 2024 | 35.58 | 35.73 | 35.20 | 35.26 | 7,009,013 | -0.25(-0.70%) |
Aug 20, 2024 | 35.39 | 35.58 | 35.25 | 35.51 | 5,202,226 | +0.11(+0.31%) |
Aug 19, 2024 | 35.15 | 35.42 | 35.10 | 35.40 | 4,976,678 | +0.23(+0.65%) |
Aug 16, 2024 | 35.02 | 35.24 | 35.02 | 35.17 | 7,039,591 | +0.06(+0.17%) |
Aug 15, 2024 | 35.09 | 35.24 | 34.99 | 35.11 | 9,437,068 | +0.02(+0.06%) |
Aug 14, 2024 | 34.93 | 35.28 | 34.80 | 35.09 | 6,882,040 | +0.16(+0.46%) |
Aug 13, 2024 | 34.64 | 35.00 | 34.57 | 34.93 | 6,102,347 | +0.35(+1.01%) |
Aug 12, 2024 | 34.32 | 34.66 | 34.22 | 34.59 | 5,353,183 | +0.24(+0.69%) |
Aug 09, 2024 | 34.20 | 34.38 | 33.85 | 34.35 | 4,379,687 | +0.03(+0.09%) |
Aug 08, 2024 | 34.23 | 34.52 | 33.97 | 34.32 | 5,367,690 | -0.05(-0.14%) |
Aug 07, 2024 | 34.35 | 34.72 | 34.05 | 34.37 | 5,939,267 | +0.10(+0.29%) |
Aug 06, 2024 | 34.03 | 34.73 | 33.99 | 34.27 | 7,556,192 | +0.18(+0.52%) |
Aug 05, 2024 | 35.16 | 35.31 | 33.75 | 34.09 | 11,502,784 | -0.77(-2.20%) |
Aug 02, 2024 | 34.69 | 35.03 | 34.25 | 34.86 | 11,511,414 | +0.51(+1.48%) |