Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 36.00 | 36.17 | 35.66 | 35.85 | 655,485 | -0.40(-1.10%) |
Oct 14, 2024 | 36.16 | 36.44 | 36.16 | 36.25 | 721,334 | +0.09(+0.25%) |
Oct 11, 2024 | 35.79 | 36.16 | 35.67 | 36.16 | 745,872 | +0.45(+1.26%) |
Oct 10, 2024 | 35.82 | 36.10 | 35.59 | 35.71 | 500,452 | -0.15(-0.42%) |
Oct 09, 2024 | 35.66 | 35.96 | 35.48 | 35.86 | 795,122 | +0.02(+0.06%) |
Oct 08, 2024 | 35.91 | 35.98 | 35.43 | 35.84 | 684,645 | -0.26(-0.72%) |
Oct 07, 2024 | 36.34 | 36.47 | 35.87 | 36.10 | 1,431,148 | -0.25(-0.69%) |
Oct 04, 2024 | 36.25 | 36.40 | 35.96 | 36.35 | 599,011 | +0.12(+0.33%) |
Oct 03, 2024 | 35.89 | 36.45 | 35.53 | 36.23 | 924,554 | +0.34(+0.95%) |
Oct 02, 2024 | 35.53 | 35.91 | 35.37 | 35.89 | 878,006 | +0.52(+1.47%) |
Oct 01, 2024 | 35.24 | 35.45 | 35.02 | 35.37 | 1,182,370 | +0.10(+0.28%) |
Sep 30, 2024 | 35.29 | 35.38 | 34.86 | 35.27 | 805,002 | +0.08(+0.23%) |
Sep 27, 2024 | 34.99 | 35.19 | 34.79 | 35.19 | 499,209 | +0.22(+0.63%) |
Sep 26, 2024 | 35.55 | 35.83 | 34.80 | 34.97 | 785,746 | -0.79(-2.21%) |
Sep 25, 2024 | 35.60 | 36.09 | 35.50 | 35.76 | 1,390,307 | +0.16(+0.45%) |
Sep 24, 2024 | 36.00 | 36.12 | 35.18 | 35.60 | 1,254,837 | -0.29(-0.81%) |
Sep 23, 2024 | 35.55 | 35.98 | 35.50 | 35.89 | 945,894 | +0.32(+0.90%) |
Sep 20, 2024 | 35.65 | 35.70 | 35.24 | 35.57 | 1,776,880 | -0.10(-0.28%) |
Sep 19, 2024 | 35.78 | 36.03 | 35.57 | 35.67 | 5,569,799 | -1.20(-3.25%) |
Sep 18, 2024 | 36.93 | 37.16 | 36.55 | 36.87 | 401,656 | -0.08(-0.22%) |
Sep 17, 2024 | 37.20 | 37.41 | 36.71 | 36.95 | 614,431 | -0.23(-0.62%) |
Sep 16, 2024 | 36.92 | 37.24 | 36.72 | 37.18 | 435,337 | +0.47(+1.28%) |
Sep 13, 2024 | 36.30 | 36.79 | 36.26 | 36.71 | 436,712 | +0.58(+1.61%) |
Sep 12, 2024 | 35.90 | 36.25 | 35.67 | 36.13 | 318,735 | +0.27(+0.75%) |
Sep 11, 2024 | 35.63 | 35.98 | 35.30 | 35.86 | 344,007 | +0.11(+0.31%) |
Sep 10, 2024 | 35.79 | 35.94 | 35.35 | 35.75 | 850,625 | +0.33(+0.93%) |
Sep 09, 2024 | 35.97 | 36.00 | 35.41 | 35.42 | 650,594 | -0.47(-1.31%) |
Sep 06, 2024 | 36.27 | 36.41 | 35.62 | 35.89 | 555,950 | -0.20(-0.55%) |
Sep 05, 2024 | 36.56 | 36.69 | 35.95 | 36.09 | 305,125 | -0.25(-0.69%) |
Sep 04, 2024 | 36.57 | 36.71 | 36.06 | 36.34 | 546,484 | -0.22(-0.60%) |
Sep 03, 2024 | 37.19 | 37.19 | 36.31 | 36.56 | 806,374 | -0.79(-2.12%) |
Aug 30, 2024 | 36.44 | 37.39 | 36.41 | 37.35 | 1,361,522 | +0.78(+2.13%) |
Aug 29, 2024 | 36.20 | 36.88 | 36.20 | 36.57 | 995,922 | +0.43(+1.19%) |
Aug 28, 2024 | 36.91 | 36.98 | 36.12 | 36.14 | 711,307 | -0.84(-2.27%) |
Aug 27, 2024 | 37.46 | 37.55 | 36.91 | 36.98 | 698,027 | -0.55(-1.47%) |
Aug 26, 2024 | 37.27 | 37.66 | 37.05 | 37.53 | 569,365 | +0.43(+1.16%) |
Aug 23, 2024 | 36.87 | 37.18 | 36.77 | 37.10 | 405,258 | +0.49(+1.34%) |
Aug 22, 2024 | 36.55 | 36.84 | 36.44 | 36.61 | 331,024 | +0.12(+0.33%) |
Aug 21, 2024 | 36.65 | 36.78 | 36.20 | 36.49 | 689,296 | +0.16(+0.44%) |
Aug 20, 2024 | 36.99 | 37.08 | 36.28 | 36.33 | 411,440 | -0.66(-1.78%) |
Aug 19, 2024 | 36.61 | 37.10 | 36.48 | 36.99 | 759,073 | +0.39(+1.07%) |
Aug 16, 2024 | 35.78 | 36.64 | 35.70 | 36.60 | 805,886 | +0.75(+2.09%) |
Aug 15, 2024 | 35.72 | 35.93 | 35.05 | 35.85 | 3,311,454 | +0.32(+0.90%) |
Aug 14, 2024 | 34.99 | 35.54 | 34.79 | 35.53 | 833,887 | +0.62(+1.78%) |
Aug 13, 2024 | 35.21 | 35.24 | 34.70 | 34.91 | 1,103,860 | -0.24(-0.68%) |
Aug 12, 2024 | 35.72 | 35.89 | 35.13 | 35.15 | 676,948 | -0.37(-1.04%) |
Aug 09, 2024 | 36.10 | 36.10 | 35.21 | 35.52 | 699,275 | -0.49(-1.36%) |
Aug 08, 2024 | 34.91 | 36.06 | 34.83 | 36.01 | 1,115,825 | +1.02(+2.91%) |
Aug 07, 2024 | 35.97 | 36.30 | 34.99 | 34.99 | 880,972 | -0.48(-1.36%) |
Aug 06, 2024 | 34.94 | 35.96 | 34.84 | 35.47 | 807,479 | +0.80(+2.32%) |
Aug 05, 2024 | 34.71 | 35.06 | 34.16 | 34.67 | 798,753 | -1.21(-3.36%) |
Aug 02, 2024 | 35.96 | 36.16 | 35.05 | 35.88 | 1,108,275 | -0.38(-1.06%) |