Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 35.61 | 35.67 | 35.61 | 35.67 | 152 | +0.41(+1.15%) |
Oct 17, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 100 | -0.08(-0.24%) |
Oct 16, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 73 | +0.05(+0.14%) |
Oct 15, 2024 | 35.58 | 35.58 | 35.20 | 35.30 | 3,380 | -0.42(-1.17%) |
Oct 14, 2024 | 35.58 | 35.72 | 35.58 | 35.72 | 170 | +0.15(+0.42%) |
Oct 11, 2024 | 35.51 | 35.57 | 35.51 | 35.57 | 870 | +0.39(+1.10%) |
Oct 10, 2024 | 35.20 | 35.20 | 35.09 | 35.18 | 793 | -0.15(-0.43%) |
Oct 09, 2024 | 35.05 | 35.34 | 35.05 | 35.34 | 362 | +0.20(+0.56%) |
Oct 08, 2024 | 35.05 | 35.14 | 35.05 | 35.14 | 506 | +0.32(+0.93%) |
Oct 07, 2024 | 34.96 | 34.96 | 34.82 | 34.82 | 711 | -0.24(-0.68%) |
Oct 04, 2024 | 35.07 | 35.07 | 34.90 | 35.06 | 602 | +0.03(+0.07%) |
Oct 03, 2024 | 35.29 | 35.29 | 35.03 | 35.03 | 372 | -0.43(-1.21%) |
Oct 02, 2024 | 35.31 | 35.46 | 35.31 | 35.46 | 519 | -0.17(-0.47%) |
Oct 01, 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 85 | -0.28(-0.77%) |
Sep 30, 2024 | 35.59 | 35.90 | 35.58 | 35.90 | 1,318 | +0.11(+0.32%) |
Sep 27, 2024 | 35.81 | 35.88 | 35.79 | 35.79 | 3,629 | -0.12(-0.33%) |
Sep 26, 2024 | 35.91 | 35.91 | 35.85 | 35.91 | 902 | +0.12(+0.32%) |
Sep 25, 2024 | 36.14 | 36.14 | 35.79 | 35.79 | 1,046 | -0.32(-0.90%) |
Sep 24, 2024 | 36.14 | 36.17 | 36.12 | 36.12 | 524 | -0.08(-0.22%) |
Sep 23, 2024 | 36.17 | 36.23 | 36.17 | 36.20 | 1,128 | -0.18(-0.50%) |
Sep 20, 2024 | 36.42 | 36.42 | 36.38 | 36.38 | 301 | -0.29(-0.79%) |
Sep 19, 2024 | 36.68 | 36.68 | 36.58 | 36.67 | 3,649 | +0.31(+0.86%) |
Sep 18, 2024 | 36.38 | 36.38 | 36.36 | 36.36 | 274 | -0.01(-0.03%) |
Sep 17, 2024 | 36.32 | 36.37 | 36.32 | 36.37 | 315 | -0.34(-0.93%) |
Sep 16, 2024 | 36.78 | 36.78 | 36.71 | 36.71 | 302 | -0.05(-0.14%) |
Sep 13, 2024 | 36.75 | 36.78 | 36.73 | 36.76 | 1,676 | +0.16(+0.44%) |
Sep 12, 2024 | 36.45 | 36.69 | 36.45 | 36.59 | 8,333 | +0.15(+0.42%) |
Sep 11, 2024 | 36.22 | 36.44 | 36.22 | 36.44 | 1,208 | +0.03(+0.07%) |
Sep 10, 2024 | 36.32 | 36.42 | 36.30 | 36.42 | 4,849 | +0.08(+0.23%) |
Sep 09, 2024 | 36.22 | 36.33 | 36.22 | 36.33 | 407 | +0.25(+0.70%) |
Sep 06, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 100 | -0.18(-0.48%) |
Sep 05, 2024 | 36.60 | 36.60 | 36.25 | 36.25 | 556 | -0.47(-1.28%) |
Sep 04, 2024 | 36.86 | 36.86 | 36.73 | 36.73 | 6,360 | -0.08(-0.22%) |
Sep 03, 2024 | 36.98 | 36.98 | 36.81 | 36.81 | 454 | -0.42(-1.13%) |
Aug 30, 2024 | 37.05 | 37.23 | 36.97 | 37.23 | 561 | +0.22(+0.58%) |
Aug 29, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 310 | +0.28(+0.77%) |
Aug 28, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 0 | -0.09(-0.24%) |
Aug 27, 2024 | 36.72 | 36.82 | 36.72 | 36.82 | 2,717 | +0.17(+0.47%) |
Aug 26, 2024 | 36.73 | 36.73 | 36.65 | 36.65 | 332 | -0.19(-0.53%) |
Aug 23, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 100 | +0.23(+0.63%) |
Aug 22, 2024 | 36.73 | 36.73 | 36.61 | 36.61 | 378 | -0.06(-0.17%) |
Aug 21, 2024 | 36.58 | 36.68 | 36.46 | 36.67 | 9,682 | +0.11(+0.30%) |
Aug 20, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 51 | +0.10(+0.28%) |
Aug 19, 2024 | 36.10 | 36.46 | 36.10 | 36.46 | 450 | +0.34(+0.95%) |
Aug 16, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 100 | +0.09(+0.24%) |
Aug 15, 2024 | 35.94 | 36.03 | 35.94 | 36.03 | 308 | +0.38(+1.05%) |
Aug 14, 2024 | 35.65 | 35.75 | 35.60 | 35.65 | 16,615 | +0.07(+0.20%) |
Aug 13, 2024 | 35.51 | 35.71 | 35.26 | 35.58 | 84,766 | +0.35(+1.00%) |
Aug 12, 2024 | 35.42 | 35.42 | 35.23 | 35.23 | 497 | -0.19(-0.53%) |
Aug 09, 2024 | 35.06 | 35.41 | 35.06 | 35.41 | 646 | +0.28(+0.79%) |
Aug 08, 2024 | 35.07 | 35.15 | 35.01 | 35.14 | 4,344 | +1.18(+3.49%) |
Aug 07, 2024 | 34.52 | 34.52 | 33.95 | 33.95 | 936 | -0.62(-1.80%) |
Aug 06, 2024 | 34.80 | 34.80 | 34.57 | 34.57 | 199 | +0.55(+1.62%) |
Aug 05, 2024 | 34.19 | 34.19 | 33.82 | 34.02 | 1,403 | -0.92(-2.63%) |
Aug 02, 2024 | 35.30 | 35.30 | 34.70 | 34.94 | 1,687 | -0.47(-1.33%) |