Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 35.97 | 36.10 | 35.97 | 35.98 | 10,578 | +0.13(+0.36%) |
Oct 17, 2024 | 35.81 | 35.87 | 35.79 | 35.85 | 24,650 | +0.05(+0.14%) |
Oct 16, 2024 | 35.72 | 35.83 | 35.68 | 35.80 | 17,219 | +0.24(+0.67%) |
Oct 15, 2024 | 35.72 | 35.79 | 35.56 | 35.56 | 14,104 | -0.04(-0.11%) |
Oct 14, 2024 | 35.55 | 35.70 | 35.52 | 35.60 | 10,192 | +0.25(+0.71%) |
Oct 11, 2024 | 35.15 | 35.35 | 35.15 | 35.35 | 39,582 | +0.21(+0.60%) |
Oct 10, 2024 | 35.21 | 35.21 | 35.06 | 35.14 | 41,597 | -0.10(-0.28%) |
Oct 09, 2024 | 35.18 | 35.32 | 35.18 | 35.24 | 23,607 | +0.12(+0.34%) |
Oct 08, 2024 | 35.12 | 35.22 | 35.11 | 35.12 | 15,030 | +0.24(+0.69%) |
Oct 07, 2024 | 35.05 | 35.11 | 34.86 | 34.88 | 22,980 | -0.18(-0.51%) |
Oct 04, 2024 | 35.00 | 35.07 | 34.92 | 35.06 | 20,930 | +0.02(+0.06%) |
Oct 03, 2024 | 35.20 | 35.20 | 35.00 | 35.04 | 12,703 | -0.24(-0.68%) |
Oct 02, 2024 | 35.19 | 35.28 | 35.11 | 35.28 | 11,889 | -0.14(-0.40%) |
Oct 01, 2024 | 35.57 | 35.57 | 35.34 | 35.42 | 23,390 | -0.10(-0.28%) |
Sep 30, 2024 | 35.57 | 35.57 | 35.46 | 35.52 | 14,532 | -0.09(-0.27%) |
Sep 27, 2024 | 35.73 | 35.73 | 35.57 | 35.62 | 7,853 | -0.02(-0.04%) |
Sep 26, 2024 | 35.61 | 35.64 | 35.54 | 35.63 | 58,621 | +0.12(+0.34%) |
Sep 25, 2024 | 35.59 | 35.59 | 35.47 | 35.51 | 10,583 | -0.09(-0.25%) |
Sep 24, 2024 | 35.50 | 35.60 | 35.45 | 35.60 | 18,870 | +0.01(+0.04%) |
Sep 23, 2024 | 35.56 | 35.65 | 35.52 | 35.59 | 237,769 | -0.00(-0.01%) |
Sep 20, 2024 | 35.74 | 35.74 | 35.59 | 35.59 | 25,777 | -0.11(-0.31%) |
Sep 19, 2024 | 35.78 | 35.78 | 35.60 | 35.70 | 234,219 | -0.07(-0.20%) |
Sep 18, 2024 | 35.74 | 35.77 | 35.66 | 35.77 | 5,355 | +0.03(+0.08%) |
Sep 17, 2024 | 35.77 | 35.77 | 35.65 | 35.74 | 13,893 | -0.03(-0.08%) |
Sep 16, 2024 | 35.76 | 35.77 | 35.63 | 35.77 | 11,042 | +0.04(+0.10%) |
Sep 13, 2024 | 35.66 | 35.88 | 35.65 | 35.73 | 10,163 | +0.14(+0.39%) |
Sep 12, 2024 | 35.62 | 35.64 | 35.55 | 35.59 | 8,401 | -0.03(-0.07%) |
Sep 11, 2024 | 35.67 | 35.70 | 35.61 | 35.62 | 39,665 | -0.14(-0.39%) |
Sep 10, 2024 | 35.65 | 35.76 | 35.63 | 35.76 | 60,123 | +0.21(+0.60%) |
Sep 09, 2024 | 35.55 | 35.70 | 35.55 | 35.55 | 87,201 | +0.25(+0.69%) |
Sep 06, 2024 | 35.33 | 35.54 | 35.25 | 35.30 | 18,127 | -0.19(-0.54%) |
Sep 05, 2024 | 35.52 | 35.65 | 35.49 | 35.49 | 25,729 | -0.02(-0.06%) |
Sep 04, 2024 | 35.37 | 35.60 | 35.37 | 35.51 | 43,310 | +0.08(+0.23%) |
Sep 03, 2024 | 35.80 | 35.80 | 35.39 | 35.43 | 38,362 | -0.35(-0.98%) |
Aug 30, 2024 | 35.82 | 35.82 | 35.68 | 35.78 | 16,666 | +0.10(+0.28%) |
Aug 29, 2024 | 35.82 | 35.84 | 35.67 | 35.68 | 21,997 | +0.03(+0.08%) |
Aug 28, 2024 | 35.86 | 35.86 | 35.61 | 35.65 | 21,211 | -0.12(-0.34%) |
Aug 27, 2024 | 35.86 | 35.86 | 35.76 | 35.77 | 16,286 | -0.12(-0.35%) |
Aug 26, 2024 | 35.93 | 35.94 | 35.87 | 35.89 | 8,513 | -0.02(-0.04%) |
Aug 23, 2024 | 35.84 | 35.95 | 35.82 | 35.91 | 15,450 | +0.25(+0.71%) |
Aug 22, 2024 | 35.65 | 35.77 | 35.65 | 35.66 | 10,389 | -0.07(-0.20%) |
Aug 21, 2024 | 35.59 | 35.74 | 35.59 | 35.73 | 32,767 | +0.15(+0.42%) |
Aug 20, 2024 | 35.69 | 35.69 | 35.54 | 35.58 | 33,881 | -0.03(-0.10%) |
Aug 19, 2024 | 35.59 | 35.63 | 35.49 | 35.62 | 21,793 | -0.04(-0.12%) |
Aug 16, 2024 | 35.56 | 35.66 | 35.48 | 35.66 | 7,865 | +0.26(+0.73%) |
Aug 15, 2024 | 35.33 | 35.49 | 35.26 | 35.40 | 42,409 | +0.20(+0.57%) |
Aug 14, 2024 | 35.28 | 35.28 | 35.09 | 35.20 | 11,767 | -0.06(-0.16%) |
Aug 13, 2024 | 35.02 | 35.28 | 35.02 | 35.26 | 9,707 | +0.26(+0.74%) |
Aug 12, 2024 | 34.97 | 35.03 | 34.88 | 35.00 | 12,440 | -0.04(-0.11%) |
Aug 09, 2024 | 35.02 | 35.08 | 34.97 | 35.04 | 55,566 | +0.03(+0.07%) |
Aug 08, 2024 | 34.59 | 35.08 | 34.56 | 35.01 | 33,739 | +0.32(+0.92%) |
Aug 07, 2024 | 34.98 | 35.02 | 34.69 | 34.69 | 39,243 | -0.38(-1.08%) |
Aug 06, 2024 | 34.80 | 35.13 | 34.80 | 35.07 | 48,591 | +0.07(+0.20%) |
Aug 05, 2024 | 34.76 | 35.06 | 34.71 | 35.00 | 46,580 | -0.55(-1.55%) |
Aug 02, 2024 | 35.59 | 35.59 | 35.44 | 35.55 | 14,773 | -0.34(-0.95%) |