Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 36.46 | 36.63 | 36.42 | 36.60 | 3,488,690 | +0.29(+0.80%) |
Oct 03, 2024 | 36.31 | 36.36 | 36.12 | 36.31 | 2,244,914 | -0.10(-0.27%) |
Oct 02, 2024 | 36.47 | 36.57 | 36.31 | 36.41 | 1,882,420 | -0.01(-0.03%) |
Oct 01, 2024 | 36.41 | 36.50 | 36.21 | 36.42 | 2,693,953 | +0.03(+0.08%) |
Sep 30, 2024 | 36.30 | 36.45 | 36.16 | 36.39 | 1,599,193 | +0.03(+0.08%) |
Sep 27, 2024 | 36.46 | 36.52 | 36.35 | 36.36 | 1,127,481 | -0.04(-0.11%) |
Sep 26, 2024 | 36.31 | 36.52 | 36.31 | 36.40 | 3,503,706 | +0.19(+0.52%) |
Sep 25, 2024 | 36.30 | 36.33 | 36.18 | 36.21 | 1,313,809 | -0.07(-0.19%) |
Sep 24, 2024 | 36.40 | 36.42 | 36.26 | 36.28 | 2,328,307 | +0.01(+0.03%) |
Sep 23, 2024 | 36.21 | 36.33 | 36.11 | 36.27 | 2,437,972 | +0.07(+0.19%) |
Sep 20, 2024 | 36.16 | 36.22 | 35.99 | 36.20 | 2,065,207 | +0.01(+0.03%) |
Sep 19, 2024 | 36.29 | 36.30 | 35.97 | 36.19 | 2,658,826 | +0.41(+1.15%) |
Sep 18, 2024 | 35.91 | 36.04 | 35.74 | 35.78 | 3,639,184 | -0.13(-0.36%) |
Sep 17, 2024 | 36.13 | 36.13 | 35.82 | 35.91 | 1,577,284 | -0.09(-0.25%) |
Sep 16, 2024 | 35.91 | 36.03 | 35.76 | 36.00 | 2,161,665 | +0.22(+0.61%) |
Sep 13, 2024 | 35.80 | 35.91 | 35.75 | 35.78 | 1,187,096 | +0.12(+0.34%) |
Sep 12, 2024 | 35.44 | 35.66 | 35.34 | 35.66 | 2,615,810 | +0.37(+1.05%) |
Sep 11, 2024 | 35.02 | 35.31 | 34.73 | 35.29 | 2,125,613 | +0.31(+0.89%) |
Sep 10, 2024 | 35.04 | 35.07 | 34.70 | 34.98 | 2,975,803 | -0.11(-0.31%) |
Sep 09, 2024 | 34.91 | 35.14 | 34.89 | 35.09 | 2,833,094 | +0.44(+1.27%) |
Sep 06, 2024 | 34.94 | 35.15 | 34.50 | 34.65 | 2,347,695 | -0.27(-0.77%) |
Sep 05, 2024 | 35.11 | 35.19 | 34.89 | 34.92 | 1,374,734 | -0.07(-0.20%) |
Sep 04, 2024 | 34.86 | 35.15 | 34.85 | 34.99 | 1,653,176 | +0.00(+0.00%) |
Sep 03, 2024 | 35.16 | 35.18 | 34.86 | 34.99 | 1,659,344 | -0.32(-0.91%) |
Aug 30, 2024 | 35.31 | 0 | +0.18(+0.51%) | |||
Aug 29, 2024 | 35.12 | 35.31 | 35.07 | 35.13 | 1,121,288 | +0.16(+0.46%) |
Aug 28, 2024 | 35.07 | 35.15 | 34.87 | 34.97 | 1,620,887 | -0.14(-0.40%) |
Aug 27, 2024 | 35.08 | 35.22 | 35.02 | 35.11 | 1,364,859 | -0.41(-1.15%) |
Aug 26, 2024 | 35.52 | 35.61 | 35.47 | 35.52 | 1,326,881 | +0.10(+0.28%) |
Aug 23, 2024 | 35.30 | 35.52 | 35.24 | 35.42 | 1,817,596 | +0.34(+0.97%) |
Aug 22, 2024 | 35.16 | 35.16 | 34.97 | 35.08 | 1,888,386 | -0.09(-0.26%) |
Aug 21, 2024 | 35.18 | 35.19 | 35.06 | 35.17 | 1,617,482 | +0.11(+0.31%) |
Aug 20, 2024 | 35.22 | 35.22 | 34.99 | 35.06 | 873,394 | -0.13(-0.37%) |
Aug 19, 2024 | 35.10 | 35.32 | 35.10 | 35.19 | 890,609 | +0.09(+0.26%) |
Aug 16, 2024 | 35.02 | 35.12 | 35.00 | 35.10 | 825,552 | +0.03(+0.09%) |
Aug 15, 2024 | 34.91 | 35.12 | 34.83 | 35.07 | 2,194,192 | +0.46(+1.33%) |
Aug 14, 2024 | 34.42 | 34.63 | 34.39 | 34.61 | 1,908,954 | +0.21(+0.61%) |
Aug 13, 2024 | 34.13 | 34.42 | 34.13 | 34.40 | 2,217,705 | +0.32(+0.94%) |
Aug 12, 2024 | 34.10 | 34.17 | 33.96 | 34.08 | 1,370,387 | +0.10(+0.29%) |
Aug 09, 2024 | 33.89 | 34.01 | 33.72 | 33.98 | 2,135,182 | +0.13(+0.38%) |
Aug 08, 2024 | 33.51 | 33.96 | 33.44 | 33.85 | 3,391,088 | +0.54(+1.62%) |
Aug 07, 2024 | 33.83 | 33.87 | 33.24 | 33.31 | 5,088,684 | -0.05(-0.15%) |
Aug 06, 2024 | 32.95 | 33.50 | 32.89 | 33.36 | 3,944,196 | -0.39(-1.16%) |
Aug 02, 2024 | 33.75 | 0 | -0.71(-2.06%) |