Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 35.21 | 35.38 | 35.08 | 35.13 | 371,950 | +0.14(+0.40%) |
Sep 30, 2024 | 35.18 | 35.19 | 34.93 | 34.99 | 347,205 | -0.16(-0.46%) |
Sep 27, 2024 | 35.13 | 35.21 | 35.04 | 35.15 | 422,083 | +0.19(+0.54%) |
Sep 26, 2024 | 34.97 | 35.03 | 34.77 | 34.96 | 225,384 | +0.07(+0.20%) |
Sep 25, 2024 | 35.03 | 35.04 | 34.89 | 34.89 | 367,596 | -0.29(-0.82%) |
Sep 24, 2024 | 34.94 | 35.23 | 34.90 | 35.18 | 423,396 | +0.02(+0.06%) |
Sep 23, 2024 | 35.09 | 35.28 | 34.94 | 35.16 | 646,001 | -0.12(-0.34%) |
Sep 20, 2024 | 35.23 | 35.34 | 35.16 | 35.28 | 616,602 | -0.05(-0.14%) |
Sep 19, 2024 | 35.21 | 35.33 | 35.16 | 35.33 | 342,420 | -0.10(-0.28%) |
Sep 18, 2024 | 35.63 | 35.78 | 35.40 | 35.43 | 903,681 | -0.41(-1.14%) |
Sep 17, 2024 | 36.02 | 36.06 | 35.79 | 35.84 | 299,906 | -0.14(-0.39%) |
Sep 16, 2024 | 35.75 | 35.99 | 35.70 | 35.98 | 518,961 | +0.30(+0.84%) |
Sep 13, 2024 | 35.69 | 35.75 | 35.56 | 35.68 | 237,671 | +0.09(+0.25%) |
Sep 12, 2024 | 35.67 | 35.71 | 35.44 | 35.59 | 231,936 | -0.13(-0.36%) |
Sep 11, 2024 | 35.69 | 35.94 | 35.65 | 35.72 | 347,790 | -0.03(-0.08%) |
Sep 10, 2024 | 35.50 | 35.83 | 35.48 | 35.75 | 213,049 | +0.24(+0.68%) |
Sep 09, 2024 | 35.34 | 35.57 | 35.25 | 35.51 | 232,411 | +0.12(+0.34%) |
Sep 06, 2024 | 35.37 | 35.76 | 35.25 | 35.39 | 495,522 | +0.02(+0.06%) |
Sep 05, 2024 | 35.30 | 35.40 | 35.13 | 35.37 | 236,405 | +0.17(+0.48%) |
Sep 04, 2024 | 34.83 | 35.20 | 34.83 | 35.20 | 286,736 | +0.38(+1.09%) |
Sep 03, 2024 | 34.75 | 34.89 | 34.70 | 34.82 | 267,072 | +0.38(+1.10%) |
Aug 30, 2024 | 34.77 | 34.87 | 34.40 | 34.44 | 264,987 | -0.28(-0.81%) |
Aug 29, 2024 | 34.68 | 34.77 | 34.61 | 34.72 | 288,908 | -0.13(-0.37%) |
Aug 28, 2024 | 34.90 | 34.95 | 34.81 | 34.85 | 174,574 | -0.02(-0.06%) |
Aug 27, 2024 | 34.73 | 34.92 | 34.70 | 34.87 | 341,142 | -0.08(-0.23%) |
Aug 26, 2024 | 35.12 | 35.12 | 34.92 | 34.95 | 877,942 | -0.07(-0.20%) |
Aug 23, 2024 | 34.95 | 35.10 | 34.89 | 35.02 | 324,593 | +0.21(+0.60%) |
Aug 22, 2024 | 34.96 | 34.98 | 34.71 | 34.81 | 402,071 | -0.32(-0.91%) |
Aug 21, 2024 | 35.10 | 35.27 | 34.96 | 35.13 | 1,601,010 | +0.04(+0.11%) |
Aug 20, 2024 | 34.97 | 35.14 | 34.93 | 35.09 | 237,452 | +0.25(+0.72%) |
Aug 19, 2024 | 34.67 | 34.92 | 34.67 | 34.84 | 290,277 | +0.17(+0.49%) |
Aug 16, 2024 | 34.69 | 34.72 | 34.55 | 34.67 | 266,523 | +0.11(+0.32%) |
Aug 15, 2024 | 34.34 | 34.57 | 34.29 | 34.56 | 203,156 | -0.33(-0.95%) |
Aug 14, 2024 | 34.75 | 34.95 | 34.75 | 34.89 | 332,655 | +0.19(+0.55%) |
Aug 13, 2024 | 34.68 | 34.70 | 34.58 | 34.70 | 178,417 | +0.24(+0.70%) |
Aug 12, 2024 | 34.25 | 34.50 | 34.20 | 34.46 | 504,781 | +0.14(+0.41%) |
Aug 09, 2024 | 34.43 | 34.43 | 34.27 | 34.32 | 258,807 | +0.36(+1.06%) |
Aug 08, 2024 | 33.96 | 34.08 | 33.85 | 33.96 | 478,919 | -0.23(-0.67%) |
Aug 07, 2024 | 34.23 | 34.38 | 34.08 | 34.19 | 312,864 | -0.27(-0.78%) |
Aug 06, 2024 | 34.99 | 35.02 | 34.46 | 34.46 | 551,862 | -0.68(-1.94%) |
Aug 05, 2024 | 35.48 | 35.55 | 34.89 | 35.14 | 323,412 | +0.12(+0.34%) |
Aug 02, 2024 | 34.60 | 35.04 | 34.56 | 35.02 | 424,579 | +0.98(+2.88%) |