Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 36.23 | 36.29 | 36.23 | 36.25 | 15,819 | +0.06(+0.17%) |
Oct 17, 2024 | 36.24 | 36.25 | 36.18 | 36.19 | 15,081 | -0.03(-0.08%) |
Oct 16, 2024 | 36.14 | 36.23 | 36.13 | 36.22 | 22,801 | +0.07(+0.19%) |
Oct 15, 2024 | 36.20 | 36.24 | 36.14 | 36.15 | 9,584 | -0.03(-0.08%) |
Oct 14, 2024 | 36.16 | 36.22 | 36.15 | 36.18 | 14,455 | +0.05(+0.14%) |
Oct 11, 2024 | 36.09 | 36.17 | 36.09 | 36.13 | 21,052 | +0.07(+0.19%) |
Oct 10, 2024 | 36.01 | 36.10 | 36.01 | 36.06 | 19,362 | -0.02(-0.06%) |
Oct 09, 2024 | 36.06 | 36.13 | 36.03 | 36.08 | 24,719 | +0.04(+0.11%) |
Oct 08, 2024 | 36.00 | 36.04 | 35.97 | 36.04 | 21,312 | +0.10(+0.28%) |
Oct 07, 2024 | 36.00 | 36.02 | 35.94 | 35.94 | 9,041 | -0.09(-0.26%) |
Oct 04, 2024 | 35.97 | 36.03 | 35.94 | 36.03 | 88,876 | +0.06(+0.17%) |
Oct 03, 2024 | 35.94 | 35.98 | 35.89 | 35.97 | 34,663 | +0.03(+0.08%) |
Oct 02, 2024 | 35.91 | 35.99 | 35.91 | 35.94 | 27,522 | +0.00(+0.00%) |
Oct 01, 2024 | 36.00 | 36.03 | 35.90 | 35.94 | 36,168 | -0.10(-0.28%) |
Sep 30, 2024 | 35.98 | 36.04 | 35.94 | 36.04 | 41,913 | +0.06(+0.17%) |
Sep 27, 2024 | 36.05 | 36.08 | 35.98 | 35.98 | 38,646 | -0.04(-0.11%) |
Sep 26, 2024 | 36.03 | 36.08 | 36.00 | 36.02 | 41,505 | +0.03(+0.07%) |
Sep 25, 2024 | 36.02 | 36.06 | 35.98 | 35.99 | 40,872 | -0.02(-0.04%) |
Sep 24, 2024 | 36.00 | 36.06 | 35.99 | 36.01 | 17,804 | -0.00(-0.00%) |
Sep 23, 2024 | 35.98 | 36.02 | 35.94 | 36.01 | 15,994 | +0.06(+0.17%) |
Sep 20, 2024 | 35.94 | 35.99 | 35.89 | 35.95 | 54,375 | -0.02(-0.05%) |
Sep 19, 2024 | 35.86 | 35.99 | 35.86 | 35.97 | 16,677 | +0.19(+0.52%) |
Sep 18, 2024 | 35.77 | 35.87 | 35.68 | 35.78 | 20,625 | -0.03(-0.07%) |
Sep 17, 2024 | 35.82 | 35.85 | 35.76 | 35.81 | 8,768 | +0.01(+0.03%) |
Sep 16, 2024 | 35.78 | 35.82 | 35.75 | 35.80 | 5,947 | +0.03(+0.07%) |
Sep 13, 2024 | 35.83 | 35.83 | 35.75 | 35.77 | 11,834 | +0.08(+0.22%) |
Sep 12, 2024 | 35.64 | 35.75 | 35.61 | 35.69 | 10,022 | +0.06(+0.17%) |
Sep 11, 2024 | 35.44 | 35.63 | 35.33 | 35.63 | 11,705 | +0.13(+0.37%) |
Sep 10, 2024 | 35.45 | 35.56 | 35.38 | 35.50 | 28,189 | +0.10(+0.28%) |
Sep 09, 2024 | 35.40 | 35.47 | 35.35 | 35.40 | 14,993 | +0.14(+0.40%) |
Sep 06, 2024 | 35.51 | 35.51 | 35.24 | 35.26 | 14,920 | -0.23(-0.66%) |
Sep 05, 2024 | 35.49 | 35.57 | 35.45 | 35.49 | 25,156 | -0.01(-0.03%) |
Sep 04, 2024 | 35.43 | 35.61 | 35.43 | 35.51 | 21,576 | -0.05(-0.15%) |
Sep 03, 2024 | 35.78 | 35.78 | 35.46 | 35.56 | 54,586 | -0.21(-0.59%) |
Aug 30, 2024 | 35.78 | 35.78 | 35.71 | 35.77 | 7,390 | +0.12(+0.34%) |
Aug 29, 2024 | 35.75 | 35.77 | 35.64 | 35.65 | 28,578 | +0.01(+0.03%) |
Aug 28, 2024 | 35.63 | 35.72 | 35.57 | 35.64 | 22,948 | -0.06(-0.17%) |
Aug 27, 2024 | 35.65 | 35.76 | 35.65 | 35.70 | 9,006 | +0.02(+0.06%) |
Aug 26, 2024 | 35.70 | 35.73 | 35.65 | 35.68 | 11,381 | -0.07(-0.20%) |
Aug 23, 2024 | 35.72 | 35.75 | 35.61 | 35.75 | 21,266 | +0.18(+0.51%) |
Aug 22, 2024 | 35.62 | 35.69 | 35.55 | 35.57 | 15,258 | -0.06(-0.17%) |
Aug 21, 2024 | 35.60 | 35.68 | 35.60 | 35.63 | 12,519 | +0.03(+0.08%) |
Aug 20, 2024 | 35.64 | 35.65 | 35.59 | 35.60 | 17,676 | -0.04(-0.11%) |
Aug 19, 2024 | 35.56 | 35.65 | 35.55 | 35.64 | 35,111 | +0.05(+0.14%) |
Aug 16, 2024 | 35.51 | 35.61 | 35.51 | 35.59 | 17,947 | +0.10(+0.28%) |
Aug 15, 2024 | 35.46 | 35.53 | 35.45 | 35.49 | 19,272 | +0.15(+0.42%) |
Aug 14, 2024 | 35.28 | 35.37 | 35.26 | 35.34 | 19,040 | +0.09(+0.26%) |
Aug 13, 2024 | 35.14 | 35.26 | 35.13 | 35.25 | 16,295 | +0.23(+0.66%) |
Aug 12, 2024 | 35.05 | 35.10 | 34.98 | 35.02 | 47,889 | +0.00(+0.00%) |
Aug 09, 2024 | 34.84 | 35.07 | 34.84 | 35.02 | 19,388 | +0.08(+0.23%) |
Aug 08, 2024 | 34.68 | 34.94 | 34.68 | 34.94 | 30,099 | +0.41(+1.19%) |
Aug 07, 2024 | 34.82 | 34.93 | 34.53 | 34.53 | 29,145 | -0.11(-0.32%) |
Aug 06, 2024 | 34.59 | 34.86 | 34.59 | 34.64 | 34,790 | +0.35(+1.02%) |
Aug 05, 2024 | 34.09 | 34.65 | 34.07 | 34.29 | 23,806 | -0.63(-1.80%) |
Aug 02, 2024 | 35.12 | 35.12 | 34.71 | 34.92 | 29,197 | -0.22(-0.63%) |