Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 35.16 | 35.27 | 35.14 | 35.23 | 128,762 | +0.09(+0.24%) |
Oct 15, 2024 | 35.35 | 35.35 | 35.14 | 35.14 | 45,626 | -0.19(-0.53%) |
Oct 14, 2024 | 35.26 | 35.33 | 35.19 | 35.33 | 45,978 | +0.16(+0.45%) |
Oct 11, 2024 | 34.99 | 35.18 | 34.99 | 35.17 | 45,598 | +0.07(+0.21%) |
Oct 10, 2024 | 35.12 | 35.14 | 35.02 | 35.10 | 79,100 | +0.01(+0.02%) |
Oct 09, 2024 | 35.07 | 35.20 | 34.94 | 35.09 | 41,444 | +0.08(+0.23%) |
Oct 08, 2024 | 34.99 | 35.39 | 34.90 | 35.01 | 102,281 | +0.15(+0.43%) |
Oct 07, 2024 | 34.98 | 35.01 | 34.81 | 34.86 | 55,481 | -0.17(-0.49%) |
Oct 04, 2024 | 35.06 | 35.06 | 34.87 | 35.03 | 151,122 | +0.08(+0.24%) |
Oct 03, 2024 | 34.93 | 34.96 | 34.84 | 34.95 | 3,925,447 | -0.01(-0.04%) |
Oct 02, 2024 | 34.94 | 34.99 | 34.83 | 34.96 | 114,754 | -0.02(-0.06%) |
Oct 01, 2024 | 35.14 | 35.15 | 34.86 | 34.98 | 469,574 | -0.12(-0.34%) |
Sep 30, 2024 | 35.15 | 35.57 | 35.04 | 35.10 | 197,596 | +0.04(+0.11%) |
Sep 27, 2024 | 35.16 | 35.16 | 35.02 | 35.06 | 32,311 | +0.02(+0.04%) |
Sep 26, 2024 | 35.04 | 35.11 | 35.02 | 35.04 | 42,563 | +0.00(+0.00%) |
Sep 25, 2024 | 35.05 | 35.08 | 35.02 | 35.04 | 7,853 | +0.00(+0.01%) |
Sep 24, 2024 | 35.15 | 35.15 | 35.02 | 35.04 | 1,900 | +0.01(+0.03%) |
Sep 23, 2024 | 35.03 | 35.05 | 35.01 | 35.03 | 35,639 | +0.02(+0.06%) |
Sep 20, 2024 | 34.97 | 35.02 | 34.97 | 35.01 | 1,230 | +0.02(+0.06%) |
Sep 19, 2024 | 34.98 | 35.00 | 34.98 | 34.99 | 12,293 | +0.02(+0.05%) |
Sep 18, 2024 | 34.92 | 34.98 | 34.92 | 34.97 | 4,006 | -0.01(-0.02%) |
Sep 17, 2024 | 34.98 | 34.99 | 34.95 | 34.98 | 3,759 | -0.01(-0.01%) |
Sep 16, 2024 | 34.98 | 35.02 | 34.96 | 34.98 | 20,169 | +0.01(+0.03%) |
Sep 13, 2024 | 34.96 | 34.98 | 34.95 | 34.98 | 773 | +0.02(+0.06%) |
Sep 12, 2024 | 34.98 | 34.98 | 34.91 | 34.95 | 5,746 | +0.02(+0.06%) |
Sep 11, 2024 | 34.93 | 34.95 | 34.93 | 34.94 | 1,256 | -0.01(-0.03%) |
Sep 10, 2024 | 34.92 | 34.95 | 34.91 | 34.95 | 7,438 | +0.03(+0.09%) |
Sep 09, 2024 | 34.95 | 34.95 | 34.91 | 34.91 | 6,311 | +0.03(+0.08%) |
Sep 06, 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 138 | +0.00(+0.00%) |
Sep 05, 2024 | 34.87 | 34.91 | 34.86 | 34.88 | 2,854 | +0.01(+0.03%) |
Sep 04, 2024 | 34.87 | 34.89 | 34.86 | 34.88 | 2,855 | -0.00(-0.01%) |
Sep 03, 2024 | 34.88 | 34.91 | 34.85 | 34.88 | 10,568 | -0.03(-0.09%) |
Aug 30, 2024 | 34.94 | 34.94 | 34.89 | 34.91 | 1,232 | +0.03(+0.08%) |
Aug 29, 2024 | 34.88 | 34.88 | 34.85 | 34.88 | 579 | +0.01(+0.04%) |
Aug 28, 2024 | 34.86 | 34.87 | 34.86 | 34.87 | 2,656 | -0.01(-0.03%) |
Aug 27, 2024 | 34.85 | 34.88 | 34.85 | 34.88 | 420 | +0.01(+0.04%) |
Aug 26, 2024 | 34.61 | 34.87 | 34.61 | 34.87 | 2,877 | +0.01(+0.01%) |
Aug 23, 2024 | 34.85 | 34.87 | 34.83 | 34.86 | 1,958 | +0.03(+0.10%) |
Aug 22, 2024 | 34.86 | 34.86 | 34.83 | 34.83 | 773 | +0.00(+0.00%) |
Aug 21, 2024 | 34.81 | 34.84 | 34.81 | 34.83 | 1,618 | -0.00(-0.01%) |
Aug 20, 2024 | 34.77 | 34.86 | 34.77 | 34.83 | 1,912 | +0.00(+0.01%) |
Aug 19, 2024 | 34.76 | 34.83 | 34.75 | 34.83 | 2,114 | +0.01(+0.01%) |
Aug 16, 2024 | 34.80 | 34.85 | 34.80 | 34.82 | 2,276 | +0.05(+0.14%) |
Aug 15, 2024 | 34.79 | 34.83 | 34.77 | 34.77 | 2,321 | +0.01(+0.03%) |
Aug 14, 2024 | 34.73 | 34.77 | 34.73 | 34.76 | 7,784 | +0.03(+0.07%) |
Aug 13, 2024 | 34.71 | 34.74 | 34.67 | 34.74 | 4,896 | +0.07(+0.20%) |
Aug 12, 2024 | 34.68 | 34.68 | 34.65 | 34.66 | 2,063 | +0.02(+0.06%) |
Aug 09, 2024 | 34.55 | 34.65 | 34.55 | 34.65 | 748 | +0.09(+0.26%) |
Aug 08, 2024 | 34.45 | 34.58 | 34.45 | 34.56 | 2,494 | +0.16(+0.47%) |
Aug 07, 2024 | 34.55 | 34.55 | 34.38 | 34.40 | 7,552 | -0.05(-0.15%) |
Aug 06, 2024 | 34.36 | 34.52 | 34.35 | 34.45 | 7,536 | +0.26(+0.77%) |
Aug 05, 2024 | 34.23 | 34.35 | 34.14 | 34.18 | 13,108 | -0.35(-1.02%) |
Aug 02, 2024 | 34.70 | 34.70 | 34.51 | 34.53 | 7,172 | -0.11(-0.32%) |