Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 34.39 | 34.39 | 34.29 | 34.32 | 605,542 | -0.02(-0.06%) |
Oct 10, 2024 | 34.36 | 34.38 | 34.26 | 34.34 | 583,551 | -0.03(-0.09%) |
Oct 09, 2024 | 34.44 | 34.44 | 34.35 | 34.37 | 478,080 | -0.07(-0.20%) |
Oct 08, 2024 | 34.38 | 34.44 | 34.35 | 34.44 | 445,227 | +0.02(+0.06%) |
Oct 07, 2024 | 34.43 | 34.47 | 34.40 | 34.42 | 133,510 | -0.13(-0.38%) |
Oct 04, 2024 | 34.59 | 34.62 | 34.52 | 34.55 | 105,869 | -0.25(-0.72%) |
Oct 03, 2024 | 34.90 | 34.90 | 34.80 | 34.80 | 265,973 | -0.15(-0.43%) |
Oct 02, 2024 | 34.92 | 34.96 | 34.88 | 34.95 | 167,456 | -0.06(-0.17%) |
Oct 01, 2024 | 35.03 | 35.11 | 34.98 | 35.01 | 229,726 | +0.05(+0.14%) |
Sep 30, 2024 | 35.02 | 35.02 | 34.88 | 34.96 | 149,820 | -0.04(-0.11%) |
Sep 27, 2024 | 35.01 | 35.04 | 34.96 | 35.00 | 150,584 | +0.07(+0.20%) |
Sep 26, 2024 | 34.96 | 34.96 | 34.85 | 34.93 | 141,725 | +0.00(+0.00%) |
Sep 25, 2024 | 35.02 | 35.02 | 34.93 | 34.93 | 486,619 | -0.13(-0.37%) |
Sep 24, 2024 | 34.94 | 35.07 | 34.91 | 35.06 | 190,486 | +0.05(+0.14%) |
Sep 23, 2024 | 34.99 | 35.06 | 34.91 | 35.01 | 123,675 | -0.02(-0.06%) |
Sep 20, 2024 | 35.04 | 35.04 | 34.94 | 35.03 | 293,603 | -0.04(-0.11%) |
Sep 19, 2024 | 34.99 | 35.08 | 34.99 | 35.07 | 123,491 | +0.02(+0.06%) |
Sep 18, 2024 | 35.11 | 35.21 | 35.02 | 35.05 | 189,380 | -0.11(-0.31%) |
Sep 17, 2024 | 35.20 | 35.20 | 35.14 | 35.16 | 303,304 | -0.06(-0.17%) |
Sep 16, 2024 | 35.15 | 35.23 | 35.11 | 35.22 | 206,738 | +0.12(+0.34%) |
Sep 13, 2024 | 35.09 | 35.11 | 35.05 | 35.10 | 179,683 | +0.07(+0.20%) |
Sep 12, 2024 | 35.04 | 35.04 | 34.95 | 35.03 | 165,706 | -0.01(-0.03%) |
Sep 11, 2024 | 35.01 | 35.11 | 34.99 | 35.04 | 132,261 | -0.01(-0.03%) |
Sep 10, 2024 | 34.92 | 35.06 | 34.92 | 35.05 | 161,136 | +0.10(+0.29%) |
Sep 09, 2024 | 34.88 | 34.96 | 34.84 | 34.95 | 94,137 | +0.08(+0.23%) |
Sep 06, 2024 | 34.85 | 35.00 | 34.79 | 34.87 | 227,652 | +0.05(+0.14%) |
Sep 05, 2024 | 34.83 | 34.83 | 34.70 | 34.82 | 229,765 | +0.08(+0.23%) |
Sep 04, 2024 | 34.61 | 34.74 | 34.58 | 34.74 | 414,543 | +0.15(+0.43%) |
Sep 03, 2024 | 34.56 | 34.60 | 34.52 | 34.59 | 126,227 | +0.16(+0.46%) |
Aug 30, 2024 | 34.53 | 34.55 | 34.41 | 34.43 | 103,560 | -0.09(-0.26%) |
Aug 29, 2024 | 34.50 | 34.53 | 34.46 | 34.52 | 210,871 | -0.04(-0.13%) |
Aug 28, 2024 | 34.61 | 34.61 | 34.54 | 34.57 | 145,364 | +0.00(+0.00%) |
Aug 27, 2024 | 34.54 | 34.60 | 34.50 | 34.57 | 198,125 | -0.03(-0.09%) |
Aug 26, 2024 | 34.65 | 34.65 | 34.56 | 34.59 | 802,689 | +0.02(+0.06%) |
Aug 23, 2024 | 34.51 | 34.59 | 34.46 | 34.58 | 110,223 | +0.16(+0.46%) |
Aug 22, 2024 | 34.49 | 34.50 | 34.39 | 34.42 | 432,821 | -0.15(-0.43%) |
Aug 21, 2024 | 34.52 | 34.62 | 34.46 | 34.57 | 329,787 | +0.09(+0.26%) |
Aug 20, 2024 | 34.45 | 34.49 | 34.42 | 34.48 | 123,521 | +0.10(+0.29%) |
Aug 19, 2024 | 34.31 | 34.42 | 34.31 | 34.38 | 118,704 | +0.05(+0.14%) |
Aug 16, 2024 | 34.32 | 34.34 | 34.25 | 34.33 | 111,030 | +0.06(+0.17%) |
Aug 15, 2024 | 34.20 | 34.28 | 34.19 | 34.27 | 120,117 | -0.13(-0.38%) |
Aug 14, 2024 | 34.40 | 34.44 | 34.39 | 34.40 | 294,972 | +0.04(+0.12%) |
Aug 13, 2024 | 34.35 | 34.36 | 34.29 | 34.36 | 218,985 | +0.13(+0.38%) |
Aug 12, 2024 | 34.15 | 34.24 | 34.12 | 34.23 | 234,939 | +0.07(+0.20%) |
Aug 09, 2024 | 34.22 | 34.22 | 34.12 | 34.16 | 148,992 | +0.10(+0.29%) |
Aug 08, 2024 | 34.03 | 34.06 | 33.99 | 34.06 | 136,799 | +0.00(+0.00%) |
Aug 07, 2024 | 34.15 | 34.19 | 34.03 | 34.06 | 1,053,140 | -0.13(-0.39%) |
Aug 06, 2024 | 34.36 | 34.36 | 34.19 | 34.19 | 162,193 | -0.24(-0.69%) |
Aug 05, 2024 | 34.59 | 34.60 | 34.34 | 34.43 | 155,476 | -0.03(-0.10%) |
Aug 02, 2024 | 34.36 | 34.48 | 34.28 | 34.47 | 215,090 | +0.37(+1.08%) |