Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 36.45 | 36.56 | 36.45 | 36.56 | 394,555 | +0.09(+0.25%) |
Oct 10, 2024 | 36.49 | 36.49 | 36.41 | 36.47 | 933,508 | +0.00(+0.00%) |
Oct 09, 2024 | 36.50 | 36.52 | 36.46 | 36.47 | 751,979 | -0.04(-0.11%) |
Oct 08, 2024 | 36.49 | 36.51 | 36.44 | 36.51 | 707,955 | +0.08(+0.22%) |
Oct 07, 2024 | 36.56 | 36.56 | 36.42 | 36.43 | 885,735 | -0.15(-0.41%) |
Oct 04, 2024 | 36.62 | 36.63 | 36.55 | 36.58 | 827,040 | -0.05(-0.14%) |
Oct 03, 2024 | 36.68 | 36.68 | 36.59 | 36.63 | 928,896 | -0.07(-0.19%) |
Oct 02, 2024 | 36.65 | 36.70 | 36.62 | 36.70 | 446,467 | +0.01(+0.03%) |
Oct 01, 2024 | 36.73 | 36.75 | 36.66 | 36.69 | 1,840,788 | -0.04(-0.11%) |
Sep 30, 2024 | 36.71 | 36.75 | 36.67 | 36.73 | 1,875,783 | +0.00(+0.00%) |
Sep 27, 2024 | 36.66 | 36.73 | 36.66 | 36.73 | 735,751 | +0.11(+0.30%) |
Sep 26, 2024 | 36.61 | 36.67 | 36.57 | 36.62 | 615,324 | +0.02(+0.05%) |
Sep 25, 2024 | 36.59 | 36.61 | 36.57 | 36.60 | 958,612 | -0.03(-0.08%) |
Sep 24, 2024 | 36.62 | 36.65 | 36.58 | 36.63 | 1,068,931 | +0.01(+0.03%) |
Sep 23, 2024 | 36.67 | 36.67 | 36.61 | 36.62 | 418,182 | -0.05(-0.14%) |
Sep 20, 2024 | 36.66 | 36.68 | 36.57 | 36.67 | 682,913 | +0.02(+0.05%) |
Sep 19, 2024 | 36.73 | 36.73 | 36.62 | 36.65 | 1,189,070 | +0.10(+0.27%) |
Sep 18, 2024 | 36.53 | 36.70 | 36.48 | 36.55 | 836,775 | +0.03(+0.08%) |
Sep 17, 2024 | 36.56 | 36.56 | 36.49 | 36.52 | 708,173 | +0.02(+0.05%) |
Sep 16, 2024 | 36.43 | 36.53 | 36.41 | 36.50 | 493,307 | +0.11(+0.30%) |
Sep 13, 2024 | 36.35 | 36.43 | 36.35 | 36.39 | 450,061 | +0.09(+0.25%) |
Sep 12, 2024 | 36.24 | 36.34 | 36.23 | 36.30 | 591,411 | +0.05(+0.14%) |
Sep 11, 2024 | 36.18 | 36.26 | 36.11 | 36.25 | 698,595 | +0.06(+0.16%) |
Sep 10, 2024 | 36.29 | 36.29 | 36.16 | 36.19 | 672,371 | -0.08(-0.22%) |
Sep 09, 2024 | 36.22 | 36.29 | 36.19 | 36.27 | 632,379 | +0.11(+0.30%) |
Sep 06, 2024 | 36.26 | 36.31 | 36.11 | 36.16 | 1,332,742 | -0.06(-0.16%) |
Sep 05, 2024 | 36.14 | 36.25 | 36.14 | 36.22 | 1,227,296 | +0.11(+0.30%) |
Sep 04, 2024 | 35.97 | 36.13 | 35.97 | 36.11 | 1,890,985 | +0.15(+0.41%) |
Sep 03, 2024 | 36.04 | 36.08 | 35.94 | 35.96 | 5,514,324 | -0.14(-0.38%) |
Aug 30, 2024 | 36.14 | 36.14 | 36.05 | 36.10 | 557,690 | +0.01(+0.03%) |
Aug 29, 2024 | 36.09 | 36.10 | 36.04 | 36.09 | 1,141,613 | +0.07(+0.19%) |
Aug 28, 2024 | 36.07 | 36.08 | 36.01 | 36.02 | 1,233,682 | -0.04(-0.11%) |
Aug 27, 2024 | 36.02 | 36.10 | 35.99 | 36.06 | 1,043,192 | +0.02(+0.05%) |
Aug 26, 2024 | 36.10 | 36.12 | 36.03 | 36.04 | 731,523 | -0.06(-0.16%) |
Aug 23, 2024 | 36.02 | 36.11 | 35.97 | 36.10 | 1,336,966 | +0.19(+0.52%) |
Aug 22, 2024 | 35.98 | 35.98 | 35.88 | 35.91 | 1,503,329 | -0.05(-0.14%) |
Aug 21, 2024 | 35.93 | 35.98 | 35.90 | 35.96 | 1,824,380 | +0.07(+0.19%) |
Aug 20, 2024 | 35.93 | 35.94 | 35.82 | 35.89 | 1,009,886 | -0.01(-0.03%) |
Aug 19, 2024 | 35.84 | 35.93 | 35.82 | 35.90 | 1,245,205 | +0.02(+0.06%) |
Aug 16, 2024 | 35.76 | 35.88 | 35.74 | 35.88 | 4,063,199 | +0.13(+0.36%) |
Aug 15, 2024 | 35.73 | 35.77 | 35.69 | 35.75 | 1,708,623 | +0.05(+0.14%) |
Aug 14, 2024 | 35.63 | 35.72 | 35.62 | 35.70 | 1,111,374 | +0.06(+0.17%) |
Aug 13, 2024 | 35.53 | 35.65 | 35.51 | 35.65 | 749,465 | +0.18(+0.50%) |
Aug 12, 2024 | 35.49 | 35.49 | 35.42 | 35.47 | 1,129,904 | +0.03(+0.08%) |
Aug 09, 2024 | 35.50 | 35.51 | 35.40 | 35.44 | 1,318,933 | -0.02(-0.06%) |
Aug 08, 2024 | 35.38 | 35.48 | 35.37 | 35.46 | 1,136,304 | +0.14(+0.39%) |
Aug 07, 2024 | 35.50 | 35.50 | 35.30 | 35.32 | 2,121,867 | +0.06(+0.17%) |
Aug 06, 2024 | 35.26 | 35.39 | 35.09 | 35.26 | 3,610,214 | +0.16(+0.45%) |
Aug 05, 2024 | 35.03 | 35.20 | 34.85 | 35.10 | 7,830,473 | -0.24(-0.67%) |
Aug 02, 2024 | 35.36 | 35.45 | 35.29 | 35.34 | 1,426,461 | -0.12(-0.33%) |