Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 35.37 | 35.43 | 35.34 | 35.38 | 46,703 | +0.09(+0.26%) |
Oct 11, 2024 | 35.24 | 35.33 | 35.24 | 35.29 | 25,793 | +0.07(+0.20%) |
Oct 10, 2024 | 35.22 | 35.27 | 35.20 | 35.22 | 50,953 | -0.02(-0.06%) |
Oct 09, 2024 | 35.19 | 35.27 | 35.19 | 35.24 | 15,006 | +0.06(+0.17%) |
Oct 08, 2024 | 35.11 | 35.19 | 35.11 | 35.18 | 18,342 | +0.11(+0.31%) |
Oct 07, 2024 | 35.24 | 35.24 | 35.03 | 35.07 | 22,910 | -0.12(-0.35%) |
Oct 04, 2024 | 35.11 | 35.19 | 35.07 | 35.19 | 26,575 | +0.11(+0.32%) |
Oct 03, 2024 | 35.09 | 35.13 | 35.03 | 35.08 | 21,255 | -0.05(-0.14%) |
Oct 02, 2024 | 35.08 | 35.17 | 35.07 | 35.13 | 39,157 | -0.01(-0.03%) |
Oct 01, 2024 | 35.15 | 35.18 | 35.04 | 35.14 | 30,114 | -0.10(-0.29%) |
Sep 30, 2024 | 35.20 | 35.24 | 35.14 | 35.24 | 23,415 | +0.08(+0.24%) |
Sep 27, 2024 | 35.26 | 35.27 | 35.16 | 35.16 | 50,575 | -0.04(-0.10%) |
Sep 26, 2024 | 35.22 | 35.23 | 35.16 | 35.20 | 22,436 | +0.02(+0.04%) |
Sep 25, 2024 | 35.25 | 35.25 | 35.14 | 35.18 | 42,057 | -0.02(-0.07%) |
Sep 24, 2024 | 35.17 | 35.23 | 35.12 | 35.20 | 16,912 | +0.06(+0.18%) |
Sep 23, 2024 | 35.15 | 35.17 | 35.10 | 35.14 | 19,672 | -0.02(-0.06%) |
Sep 20, 2024 | 35.10 | 35.18 | 35.06 | 35.16 | 28,987 | +0.05(+0.14%) |
Sep 19, 2024 | 35.06 | 35.16 | 35.05 | 35.11 | 61,829 | +0.23(+0.66%) |
Sep 18, 2024 | 34.92 | 35.03 | 34.86 | 34.88 | 16,854 | -0.02(-0.06%) |
Sep 17, 2024 | 35.02 | 35.02 | 34.87 | 34.90 | 28,219 | +0.00(+0.00%) |
Sep 16, 2024 | 34.92 | 34.94 | 34.85 | 34.90 | 18,110 | -0.02(-0.05%) |
Sep 13, 2024 | 34.85 | 34.92 | 34.82 | 34.92 | 744,624 | +0.14(+0.39%) |
Sep 12, 2024 | 34.65 | 34.82 | 34.65 | 34.78 | 17,982 | +0.09(+0.26%) |
Sep 11, 2024 | 34.46 | 34.70 | 34.34 | 34.69 | 20,913 | +0.16(+0.46%) |
Sep 10, 2024 | 34.53 | 34.58 | 34.40 | 34.53 | 96,772 | +0.08(+0.23%) |
Sep 09, 2024 | 34.41 | 34.52 | 34.36 | 34.45 | 44,137 | +0.18(+0.53%) |
Sep 06, 2024 | 34.56 | 34.56 | 34.27 | 34.27 | 21,497 | -0.29(-0.84%) |
Sep 05, 2024 | 34.59 | 34.65 | 34.48 | 34.56 | 25,475 | +0.02(+0.06%) |
Sep 04, 2024 | 34.45 | 34.67 | 34.45 | 34.54 | 51,062 | -0.04(-0.10%) |
Sep 03, 2024 | 34.85 | 34.85 | 34.58 | 34.58 | 12,776 | -0.31(-0.90%) |
Aug 30, 2024 | 34.79 | 34.91 | 34.77 | 34.89 | 26,500 | +0.16(+0.46%) |
Aug 29, 2024 | 34.89 | 34.89 | 34.73 | 34.73 | 46,924 | +0.01(+0.03%) |
Aug 28, 2024 | 34.75 | 34.77 | 34.66 | 34.72 | 21,068 | -0.09(-0.26%) |
Aug 27, 2024 | 34.75 | 34.84 | 34.75 | 34.81 | 12,282 | -0.02(-0.06%) |
Aug 26, 2024 | 34.83 | 34.84 | 34.75 | 34.83 | 13,520 | +0.01(+0.03%) |
Aug 23, 2024 | 34.71 | 34.82 | 34.71 | 34.82 | 14,548 | +0.12(+0.35%) |
Aug 22, 2024 | 34.79 | 34.83 | 34.63 | 34.70 | 20,772 | -0.07(-0.20%) |
Aug 21, 2024 | 34.72 | 34.79 | 34.72 | 34.77 | 10,545 | +0.06(+0.17%) |
Aug 20, 2024 | 34.77 | 34.77 | 34.71 | 34.71 | 17,657 | -0.03(-0.10%) |
Aug 19, 2024 | 34.66 | 34.74 | 34.60 | 34.74 | 10,856 | +0.10(+0.30%) |
Aug 16, 2024 | 34.56 | 34.65 | 34.56 | 34.64 | 23,319 | +0.08(+0.22%) |
Aug 15, 2024 | 34.51 | 34.60 | 34.50 | 34.56 | 43,816 | +0.22(+0.65%) |
Aug 14, 2024 | 34.31 | 34.38 | 34.26 | 34.34 | 68,714 | +0.06(+0.18%) |
Aug 13, 2024 | 34.07 | 34.33 | 34.07 | 34.28 | 18,919 | +0.22(+0.65%) |
Aug 12, 2024 | 34.09 | 34.12 | 33.97 | 34.06 | 36,900 | +0.06(+0.17%) |
Aug 09, 2024 | 33.85 | 34.02 | 33.85 | 34.00 | 6,060 | +0.09(+0.27%) |
Aug 08, 2024 | 33.63 | 33.91 | 33.63 | 33.91 | 23,684 | +0.42(+1.25%) |
Aug 07, 2024 | 33.77 | 33.91 | 33.49 | 33.49 | 76,362 | -0.10(-0.30%) |
Aug 06, 2024 | 33.30 | 33.86 | 33.24 | 33.59 | 134,777 | +0.29(+0.87%) |
Aug 05, 2024 | 33.09 | 33.66 | 32.70 | 33.30 | 137,115 | -0.60(-1.77%) |
Aug 02, 2024 | 34.00 | 34.02 | 33.77 | 33.90 | 15,793 | -0.31(-0.90%) |