Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 35.88 | 35.98 | 35.83 | 35.91 | 61,061 | +0.07(+0.20%) |
Oct 17, 2024 | 35.84 | 35.92 | 35.80 | 35.84 | 78,733 | +0.02(+0.06%) |
Oct 16, 2024 | 35.63 | 35.82 | 35.58 | 35.82 | 107,029 | +0.16(+0.45%) |
Oct 15, 2024 | 35.87 | 35.87 | 35.57 | 35.66 | 68,998 | -0.23(-0.64%) |
Oct 14, 2024 | 35.80 | 35.91 | 35.77 | 35.89 | 94,287 | +0.28(+0.79%) |
Oct 11, 2024 | 35.28 | 35.61 | 35.28 | 35.61 | 90,912 | +0.33(+0.94%) |
Oct 10, 2024 | 35.27 | 35.39 | 35.21 | 35.28 | 40,805 | -0.09(-0.25%) |
Oct 09, 2024 | 35.14 | 35.43 | 35.14 | 35.37 | 47,293 | +0.19(+0.54%) |
Oct 08, 2024 | 34.98 | 35.21 | 34.98 | 35.18 | 69,305 | +0.36(+1.03%) |
Oct 07, 2024 | 35.07 | 35.10 | 34.76 | 34.82 | 78,554 | -0.38(-1.09%) |
Oct 04, 2024 | 35.11 | 35.20 | 34.91 | 35.20 | 84,818 | +0.35(+1.02%) |
Oct 03, 2024 | 34.84 | 34.92 | 34.75 | 34.85 | 62,334 | -0.09(-0.26%) |
Oct 02, 2024 | 34.77 | 35.01 | 34.77 | 34.94 | 57,832 | +0.02(+0.06%) |
Oct 01, 2024 | 35.10 | 35.10 | 34.82 | 34.92 | 89,395 | -0.32(-0.91%) |
Sep 30, 2024 | 35.02 | 35.31 | 34.94 | 35.24 | 119,015 | +0.09(+0.24%) |
Sep 27, 2024 | 35.28 | 35.29 | 35.13 | 35.16 | 63,507 | -0.04(-0.10%) |
Sep 26, 2024 | 35.19 | 35.24 | 35.08 | 35.19 | 119,156 | +0.21(+0.60%) |
Sep 25, 2024 | 35.15 | 35.15 | 34.95 | 34.98 | 141,693 | -0.12(-0.34%) |
Sep 24, 2024 | 35.11 | 35.13 | 34.95 | 35.10 | 80,804 | +0.06(+0.17%) |
Sep 23, 2024 | 35.02 | 35.10 | 34.97 | 35.04 | 99,860 | +0.09(+0.26%) |
Sep 20, 2024 | 35.05 | 35.05 | 34.83 | 34.95 | 78,911 | -0.17(-0.48%) |
Sep 19, 2024 | 35.00 | 35.19 | 34.99 | 35.12 | 92,867 | +0.65(+1.89%) |
Sep 18, 2024 | 34.60 | 34.99 | 34.47 | 34.47 | 73,390 | -0.08(-0.23%) |
Sep 17, 2024 | 34.72 | 34.79 | 34.49 | 34.55 | 115,947 | -0.01(-0.03%) |
Sep 16, 2024 | 34.45 | 34.60 | 34.42 | 34.56 | 69,924 | +0.02(+0.06%) |
Sep 13, 2024 | 34.36 | 34.58 | 34.36 | 34.54 | 71,858 | +0.28(+0.83%) |
Sep 12, 2024 | 34.03 | 34.31 | 33.95 | 34.26 | 61,341 | +0.25(+0.72%) |
Sep 11, 2024 | 33.22 | 34.05 | 33.22 | 34.01 | 118,665 | +0.31(+0.92%) |
Sep 10, 2024 | 33.68 | 33.72 | 33.36 | 33.70 | 82,690 | +0.13(+0.39%) |
Sep 09, 2024 | 33.56 | 33.65 | 33.36 | 33.57 | 56,594 | +0.36(+1.08%) |
Sep 06, 2024 | 33.57 | 33.57 | 33.19 | 33.21 | 53,974 | -0.53(-1.57%) |
Sep 05, 2024 | 33.86 | 34.00 | 33.66 | 33.74 | 92,699 | -0.13(-0.38%) |
Sep 04, 2024 | 33.93 | 34.07 | 33.85 | 33.87 | 40,921 | -0.03(-0.09%) |
Sep 03, 2024 | 34.48 | 34.48 | 33.84 | 33.90 | 67,192 | -0.76(-2.19%) |
Aug 30, 2024 | 34.65 | 34.68 | 34.34 | 34.66 | 67,785 | +0.33(+0.96%) |
Aug 29, 2024 | 34.41 | 34.64 | 34.30 | 34.33 | 60,143 | +0.02(+0.06%) |
Aug 28, 2024 | 34.49 | 34.54 | 34.18 | 34.31 | 68,455 | -0.19(-0.55%) |
Aug 27, 2024 | 34.38 | 34.57 | 34.38 | 34.50 | 81,523 | +0.01(+0.03%) |
Aug 26, 2024 | 34.66 | 34.66 | 34.44 | 34.49 | 100,871 | -0.15(-0.43%) |
Aug 23, 2024 | 34.33 | 34.64 | 34.33 | 34.64 | 130,528 | +0.45(+1.32%) |
Aug 22, 2024 | 34.57 | 34.64 | 34.09 | 34.19 | 54,236 | -0.24(-0.70%) |
Aug 21, 2024 | 34.37 | 34.49 | 34.29 | 34.43 | 77,130 | +0.16(+0.46%) |
Aug 20, 2024 | 34.37 | 34.42 | 34.19 | 34.27 | 119,391 | -0.08(-0.22%) |
Aug 19, 2024 | 34.09 | 34.35 | 34.03 | 34.35 | 144,086 | +0.35(+1.02%) |
Aug 16, 2024 | 33.96 | 34.04 | 33.88 | 34.00 | 81,375 | +0.06(+0.18%) |
Aug 15, 2024 | 33.78 | 33.97 | 33.70 | 33.94 | 62,838 | +0.57(+1.71%) |
Aug 14, 2024 | 33.32 | 33.40 | 33.13 | 33.37 | 82,569 | +0.13(+0.39%) |
Aug 13, 2024 | 32.95 | 33.27 | 32.93 | 33.24 | 109,237 | +0.52(+1.59%) |
Aug 12, 2024 | 32.86 | 32.86 | 32.66 | 32.72 | 47,534 | +0.01(+0.03%) |
Aug 09, 2024 | 32.59 | 32.82 | 32.56 | 32.71 | 47,014 | +0.14(+0.43%) |
Aug 08, 2024 | 32.27 | 32.64 | 32.16 | 32.57 | 79,466 | +0.73(+2.28%) |
Aug 07, 2024 | 32.59 | 32.61 | 31.84 | 31.84 | 117,920 | -0.28(-0.87%) |
Aug 06, 2024 | 31.90 | 32.50 | 31.88 | 32.12 | 1,204,840 | +0.35(+1.11%) |
Aug 05, 2024 | 31.32 | 32.12 | 31.32 | 31.77 | 54,772 | -0.99(-3.04%) |
Aug 02, 2024 | 33.03 | 33.03 | 32.54 | 32.76 | 54,464 | -0.68(-2.03%) |