Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 35.71 | 35.79 | 35.71 | 35.76 | 1,023,169 | +0.01(+0.03%) |
Sep 26, 2024 | 35.76 | 35.82 | 35.70 | 35.75 | 1,314,669 | -0.01(-0.03%) |
Sep 25, 2024 | 35.81 | 35.85 | 35.76 | 35.76 | 753,770 | -0.05(-0.14%) |
Sep 24, 2024 | 35.81 | 35.86 | 35.80 | 35.81 | 501,635 | -0.01(-0.03%) |
Sep 23, 2024 | 35.86 | 35.86 | 35.79 | 35.82 | 354,615 | +0.06(+0.17%) |
Sep 20, 2024 | 35.82 | 35.84 | 35.75 | 35.76 | 1,071,972 | -0.02(-0.06%) |
Sep 19, 2024 | 35.72 | 35.81 | 35.72 | 35.78 | 468,091 | +0.05(+0.14%) |
Sep 18, 2024 | 35.81 | 35.91 | 35.70 | 35.73 | 910,790 | -0.04(-0.11%) |
Sep 17, 2024 | 35.68 | 35.80 | 35.65 | 35.77 | 573,238 | +0.07(+0.20%) |
Sep 16, 2024 | 35.80 | 35.84 | 35.68 | 35.70 | 624,290 | -0.18(-0.50%) |
Sep 13, 2024 | 35.74 | 35.89 | 35.74 | 35.88 | 884,771 | +0.14(+0.39%) |
Sep 12, 2024 | 35.76 | 35.81 | 35.70 | 35.74 | 282,385 | -0.01(-0.03%) |
Sep 11, 2024 | 35.74 | 35.76 | 35.67 | 35.75 | 533,424 | -0.02(-0.06%) |
Sep 10, 2024 | 35.68 | 35.78 | 35.67 | 35.77 | 542,294 | +0.10(+0.28%) |
Sep 09, 2024 | 35.46 | 35.71 | 35.46 | 35.67 | 691,090 | +0.17(+0.48%) |
Sep 06, 2024 | 35.59 | 35.62 | 35.45 | 35.50 | 1,833,727 | -0.03(-0.08%) |
Sep 05, 2024 | 35.70 | 35.75 | 35.52 | 35.53 | 294,905 | -0.15(-0.42%) |
Sep 04, 2024 | 35.67 | 35.79 | 35.53 | 35.68 | 402,899 | +0.02(+0.06%) |
Sep 03, 2024 | 35.65 | 35.71 | 35.65 | 35.66 | 424,765 | -0.03(-0.08%) |
Aug 30, 2024 | 35.76 | 35.76 | 35.61 | 35.69 | 641,107 | +0.14(+0.39%) |
Aug 29, 2024 | 35.59 | 35.61 | 35.54 | 35.55 | 367,145 | -0.01(-0.03%) |
Aug 28, 2024 | 35.58 | 35.64 | 35.56 | 35.56 | 661,814 | -0.04(-0.11%) |
Aug 27, 2024 | 35.61 | 35.64 | 35.59 | 35.60 | 399,612 | +0.00(+0.00%) |
Aug 26, 2024 | 35.57 | 35.62 | 35.52 | 35.60 | 440,914 | +0.06(+0.17%) |
Aug 23, 2024 | 35.48 | 35.55 | 35.48 | 35.54 | 292,480 | +0.05(+0.14%) |
Aug 22, 2024 | 35.57 | 35.61 | 35.46 | 35.49 | 256,321 | -0.04(-0.11%) |
Aug 21, 2024 | 35.50 | 35.56 | 35.43 | 35.53 | 415,631 | +0.06(+0.17%) |
Aug 20, 2024 | 35.42 | 35.51 | 35.42 | 35.47 | 515,751 | +0.01(+0.03%) |
Aug 19, 2024 | 35.41 | 35.49 | 35.40 | 35.46 | 171,375 | +0.05(+0.14%) |
Aug 16, 2024 | 35.47 | 35.59 | 35.38 | 35.41 | 352,604 | +0.02(+0.06%) |
Aug 15, 2024 | 35.41 | 35.49 | 35.36 | 35.39 | 429,214 | -0.03(-0.08%) |
Aug 14, 2024 | 35.42 | 35.52 | 35.39 | 35.42 | 240,652 | -0.01(-0.03%) |
Aug 13, 2024 | 35.46 | 35.50 | 35.39 | 35.43 | 253,954 | +0.07(+0.20%) |
Aug 12, 2024 | 35.42 | 35.44 | 35.35 | 35.36 | 380,629 | -0.06(-0.17%) |
Aug 09, 2024 | 35.33 | 35.43 | 35.24 | 35.42 | 359,202 | +0.09(+0.25%) |
Aug 08, 2024 | 35.35 | 35.44 | 35.31 | 35.33 | 284,600 | -0.03(-0.08%) |
Aug 07, 2024 | 35.41 | 35.56 | 35.14 | 35.36 | 1,458,225 | -0.03(-0.08%) |
Aug 06, 2024 | 35.31 | 35.53 | 35.26 | 35.39 | 440,948 | +0.18(+0.50%) |
Aug 05, 2024 | 35.32 | 35.44 | 35.07 | 35.21 | 659,914 | -0.25(-0.70%) |
Aug 02, 2024 | 35.57 | 35.76 | 35.42 | 35.46 | 588,654 | -0.05(-0.14%) |
Aug 01, 2024 | 35.28 | 35.55 | 35.25 | 35.51 | 508,742 | +0.28(+0.79%) |
Jul 31, 2024 | 35.16 | 35.32 | 35.15 | 35.23 | 634,998 | +0.09(+0.25%) |
Jul 30, 2024 | 35.11 | 35.18 | 35.07 | 35.15 | 292,241 | +0.04(+0.11%) |
Jul 29, 2024 | 35.12 | 35.12 | 35.06 | 35.11 | 476,467 | +0.04(+0.11%) |
Jul 26, 2024 | 35.09 | 35.17 | 35.05 | 35.07 | 808,139 | -0.02(-0.06%) |
Jul 25, 2024 | 35.14 | 35.15 | 35.06 | 35.09 | 436,700 | +0.02(+0.06%) |
Jul 24, 2024 | 35.27 | 35.27 | 35.01 | 35.07 | 993,968 | -0.01(-0.03%) |
Jul 23, 2024 | 35.07 | 35.10 | 35.03 | 35.08 | 706,490 | +0.01(+0.03%) |
Jul 22, 2024 | 35.12 | 35.12 | 35.00 | 35.07 | 809,095 | -0.06(-0.17%) |
Jul 19, 2024 | 35.02 | 35.14 | 34.99 | 35.13 | 1,070,349 | +0.08(+0.23%) |
Jul 18, 2024 | 35.01 | 35.10 | 35.01 | 35.05 | 497,606 | +0.03(+0.08%) |
Jul 17, 2024 | 35.04 | 35.22 | 34.99 | 35.02 | 1,298,524 | -0.03(-0.08%) |
Jul 16, 2024 | 34.99 | 35.07 | 34.99 | 35.05 | 518,646 | +0.07(+0.20%) |
Jul 15, 2024 | 35.05 | 35.05 | 34.91 | 34.98 | 894,709 | -0.11(-0.31%) |
Jul 12, 2024 | 35.09 | 35.15 | 35.05 | 35.09 | 567,697 | +0.12(+0.34%) |
Jul 11, 2024 | 35.01 | 35.02 | 34.67 | 34.97 | 630,184 | +0.13(+0.37%) |
Jul 10, 2024 | 34.89 | 34.92 | 34.81 | 34.84 | 671,113 | -0.06(-0.17%) |
Jul 09, 2024 | 34.85 | 34.96 | 34.85 | 34.90 | 2,655,292 | +0.04(+0.11%) |
Jul 08, 2024 | 34.88 | 35.02 | 34.84 | 34.86 | 1,107,118 | -0.05(-0.14%) |
Jul 05, 2024 | 34.90 | 35.04 | 34.87 | 34.91 | 571,350 | -0.01(-0.03%) |
Jul 03, 2024 | 34.95 | 35.00 | 34.88 | 34.92 | 256,930 | +0.06(+0.17%) |
Jul 02, 2024 | 35.01 | 35.04 | 34.53 | 34.86 | 687,092 | -0.15(-0.42%) |