Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 35.80 | 36.00 | 35.56 | 35.84 | 260,965 | -0.07(-0.19%) |
Oct 03, 2024 | 36.02 | 36.06 | 35.68 | 35.91 | 208,209 | -0.27(-0.75%) |
Oct 02, 2024 | 36.27 | 36.72 | 36.11 | 36.18 | 197,546 | -0.39(-1.07%) |
Oct 01, 2024 | 36.72 | 36.93 | 36.48 | 36.57 | 177,993 | -0.12(-0.33%) |
Sep 30, 2024 | 36.62 | 36.80 | 36.38 | 36.69 | 286,479 | +0.07(+0.19%) |
Sep 27, 2024 | 36.63 | 36.94 | 36.42 | 36.62 | 205,883 | +0.17(+0.47%) |
Sep 26, 2024 | 37.00 | 37.07 | 36.36 | 36.45 | 301,646 | -0.55(-1.49%) |
Sep 25, 2024 | 36.94 | 37.23 | 36.81 | 37.00 | 292,188 | +0.12(+0.33%) |
Sep 24, 2024 | 36.62 | 37.05 | 36.61 | 36.88 | 190,366 | +0.12(+0.33%) |
Sep 23, 2024 | 36.17 | 36.79 | 36.03 | 36.76 | 209,349 | +0.76(+2.11%) |
Sep 20, 2024 | 36.04 | 36.30 | 35.81 | 36.00 | 984,118 | -0.31(-0.85%) |
Sep 19, 2024 | 37.29 | 37.31 | 36.12 | 36.31 | 404,716 | -0.81(-2.17%) |
Sep 18, 2024 | 37.14 | 37.60 | 36.86 | 37.12 | 219,541 | +0.04(+0.11%) |
Sep 17, 2024 | 37.91 | 37.91 | 37.07 | 37.08 | 216,239 | -0.47(-1.25%) |
Sep 16, 2024 | 37.50 | 37.68 | 37.35 | 37.54 | 200,389 | +0.05(+0.13%) |
Sep 13, 2024 | 37.35 | 37.53 | 37.24 | 37.49 | 305,871 | +0.29(+0.78%) |
Sep 12, 2024 | 36.96 | 37.23 | 36.80 | 37.21 | 174,692 | +0.43(+1.16%) |
Sep 11, 2024 | 36.52 | 36.81 | 36.19 | 36.78 | 144,006 | +0.01(+0.03%) |
Sep 10, 2024 | 36.52 | 36.85 | 36.51 | 36.77 | 150,842 | +0.36(+0.98%) |
Sep 09, 2024 | 36.34 | 36.52 | 36.17 | 36.41 | 209,496 | -0.07(-0.19%) |
Sep 06, 2024 | 36.74 | 36.74 | 36.05 | 36.48 | 212,180 | -0.06(-0.16%) |
Sep 05, 2024 | 36.51 | 36.80 | 36.25 | 36.54 | 157,056 | +0.18(+0.49%) |
Sep 04, 2024 | 35.96 | 36.40 | 35.96 | 36.36 | 173,482 | +0.33(+0.91%) |
Sep 03, 2024 | 36.31 | 36.59 | 35.86 | 36.03 | 391,833 | -0.51(-1.39%) |
Aug 30, 2024 | 36.41 | 36.64 | 36.26 | 36.54 | 271,758 | +0.30(+0.82%) |
Aug 29, 2024 | 36.54 | 36.55 | 36.17 | 36.24 | 164,832 | -0.21(-0.57%) |
Aug 28, 2024 | 36.42 | 36.76 | 36.33 | 36.45 | 349,576 | +0.04(+0.11%) |
Aug 27, 2024 | 36.05 | 36.58 | 35.87 | 36.41 | 545,533 | +0.36(+0.99%) |
Aug 26, 2024 | 36.15 | 36.26 | 35.88 | 36.05 | 578,568 | +0.09(+0.25%) |
Aug 23, 2024 | 35.41 | 36.13 | 35.34 | 35.96 | 281,605 | +0.77(+2.18%) |
Aug 22, 2024 | 35.57 | 35.63 | 35.14 | 35.20 | 207,925 | -0.36(-1.01%) |
Aug 21, 2024 | 35.62 | 35.63 | 35.32 | 35.55 | 394,622 | +0.17(+0.48%) |
Aug 20, 2024 | 35.38 | 35.54 | 35.18 | 35.39 | 290,138 | +0.02(+0.06%) |
Aug 19, 2024 | 35.47 | 35.62 | 35.23 | 35.37 | 272,248 | +0.04(+0.11%) |
Aug 16, 2024 | 35.52 | 35.77 | 35.32 | 35.33 | 248,024 | -0.30(-0.83%) |
Aug 15, 2024 | 35.67 | 35.78 | 35.37 | 35.62 | 326,128 | +0.14(+0.39%) |
Aug 14, 2024 | 35.58 | 35.64 | 35.38 | 35.48 | 213,485 | +0.03(+0.08%) |
Aug 13, 2024 | 35.71 | 35.73 | 35.35 | 35.45 | 209,319 | -0.07(-0.20%) |
Aug 12, 2024 | 35.68 | 35.74 | 35.27 | 35.52 | 263,334 | -0.08(-0.22%) |
Aug 09, 2024 | 35.71 | 35.71 | 35.39 | 35.60 | 176,700 | +0.07(+0.19%) |
Aug 08, 2024 | 35.61 | 35.78 | 35.42 | 35.53 | 240,152 | +0.09(+0.25%) |
Aug 07, 2024 | 35.80 | 35.92 | 35.42 | 35.45 | 206,653 | -0.13(-0.36%) |
Aug 06, 2024 | 35.04 | 36.07 | 34.88 | 35.57 | 340,800 | +0.56(+1.61%) |
Aug 05, 2024 | 34.73 | 35.56 | 34.68 | 35.01 | 322,713 | -0.61(-1.72%) |
Aug 02, 2024 | 34.99 | 35.90 | 34.89 | 35.62 | 353,374 | +0.25(+0.70%) |