Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 35.64 | 35.71 | 35.59 | 35.65 | 585,374 | +0.01(+0.03%) |
Oct 17, 2024 | 35.78 | 35.78 | 35.34 | 35.64 | 2,187,953 | -0.13(-0.36%) |
Oct 16, 2024 | 35.72 | 35.78 | 35.72 | 35.77 | 480,449 | +0.03(+0.08%) |
Oct 15, 2024 | 35.75 | 35.79 | 35.72 | 35.74 | 546,943 | +0.02(+0.06%) |
Oct 14, 2024 | 35.73 | 35.79 | 35.70 | 35.72 | 520,300 | -0.01(-0.03%) |
Oct 11, 2024 | 35.73 | 35.78 | 35.73 | 35.73 | 515,663 | +0.00(+0.00%) |
Oct 10, 2024 | 35.82 | 35.83 | 35.72 | 35.73 | 614,477 | +0.00(+0.00%) |
Oct 09, 2024 | 35.70 | 35.79 | 35.70 | 35.73 | 804,210 | +0.01(+0.03%) |
Oct 08, 2024 | 35.72 | 35.76 | 35.71 | 35.72 | 921,055 | -0.02(-0.06%) |
Oct 07, 2024 | 35.77 | 35.80 | 35.69 | 35.74 | 750,830 | -0.02(-0.06%) |
Oct 04, 2024 | 35.72 | 35.80 | 35.66 | 35.76 | 586,683 | -0.01(-0.03%) |
Oct 03, 2024 | 35.76 | 35.77 | 35.72 | 35.77 | 587,194 | +0.00(+0.00%) |
Oct 02, 2024 | 35.69 | 35.79 | 35.65 | 35.77 | 899,482 | +0.04(+0.11%) |
Oct 01, 2024 | 35.79 | 35.79 | 35.68 | 35.73 | 581,389 | -0.06(-0.17%) |
Sep 30, 2024 | 35.73 | 35.80 | 35.70 | 35.79 | 926,986 | +0.03(+0.08%) |
Sep 27, 2024 | 35.71 | 35.79 | 35.71 | 35.76 | 1,023,169 | +0.01(+0.03%) |
Sep 26, 2024 | 35.76 | 35.82 | 35.70 | 35.75 | 1,314,669 | -0.01(-0.03%) |
Sep 25, 2024 | 35.81 | 35.85 | 35.76 | 35.76 | 753,770 | -0.05(-0.14%) |
Sep 24, 2024 | 35.81 | 35.86 | 35.80 | 35.81 | 501,635 | -0.01(-0.03%) |
Sep 23, 2024 | 35.86 | 35.86 | 35.79 | 35.82 | 354,615 | +0.06(+0.17%) |
Sep 20, 2024 | 35.82 | 35.84 | 35.75 | 35.76 | 1,071,972 | -0.02(-0.06%) |
Sep 19, 2024 | 35.72 | 35.81 | 35.72 | 35.78 | 468,091 | +0.05(+0.14%) |
Sep 18, 2024 | 35.81 | 35.91 | 35.70 | 35.73 | 910,790 | -0.04(-0.11%) |
Sep 17, 2024 | 35.68 | 35.80 | 35.65 | 35.77 | 573,238 | +0.07(+0.20%) |
Sep 16, 2024 | 35.80 | 35.84 | 35.68 | 35.70 | 624,290 | -0.18(-0.50%) |
Sep 13, 2024 | 35.74 | 35.89 | 35.74 | 35.88 | 884,771 | +0.14(+0.39%) |
Sep 12, 2024 | 35.76 | 35.81 | 35.70 | 35.74 | 282,385 | -0.01(-0.03%) |
Sep 11, 2024 | 35.74 | 35.76 | 35.67 | 35.75 | 533,424 | -0.02(-0.06%) |
Sep 10, 2024 | 35.68 | 35.78 | 35.67 | 35.77 | 542,294 | +0.10(+0.28%) |
Sep 09, 2024 | 35.46 | 35.71 | 35.46 | 35.67 | 691,090 | +0.17(+0.48%) |
Sep 06, 2024 | 35.59 | 35.62 | 35.45 | 35.50 | 1,833,727 | -0.03(-0.08%) |
Sep 05, 2024 | 35.70 | 35.75 | 35.52 | 35.53 | 294,905 | -0.15(-0.42%) |
Sep 04, 2024 | 35.67 | 35.79 | 35.53 | 35.68 | 402,899 | +0.02(+0.06%) |
Sep 03, 2024 | 35.65 | 35.71 | 35.65 | 35.66 | 424,765 | -0.03(-0.08%) |
Aug 30, 2024 | 35.76 | 35.76 | 35.61 | 35.69 | 641,107 | +0.14(+0.39%) |
Aug 29, 2024 | 35.59 | 35.61 | 35.54 | 35.55 | 367,145 | -0.01(-0.03%) |
Aug 28, 2024 | 35.58 | 35.64 | 35.56 | 35.56 | 661,814 | -0.04(-0.11%) |
Aug 27, 2024 | 35.61 | 35.64 | 35.59 | 35.60 | 399,612 | +0.00(+0.00%) |
Aug 26, 2024 | 35.57 | 35.62 | 35.52 | 35.60 | 440,914 | +0.06(+0.17%) |
Aug 23, 2024 | 35.48 | 35.55 | 35.48 | 35.54 | 292,480 | +0.05(+0.14%) |
Aug 22, 2024 | 35.57 | 35.61 | 35.46 | 35.49 | 256,321 | -0.04(-0.11%) |
Aug 21, 2024 | 35.50 | 35.56 | 35.43 | 35.53 | 415,631 | +0.06(+0.17%) |
Aug 20, 2024 | 35.42 | 35.51 | 35.42 | 35.47 | 515,751 | +0.01(+0.03%) |
Aug 19, 2024 | 35.41 | 35.49 | 35.40 | 35.46 | 171,375 | +0.05(+0.14%) |
Aug 16, 2024 | 35.47 | 35.59 | 35.38 | 35.41 | 352,604 | +0.02(+0.06%) |
Aug 15, 2024 | 35.41 | 35.49 | 35.36 | 35.39 | 429,214 | -0.03(-0.08%) |
Aug 14, 2024 | 35.42 | 35.52 | 35.39 | 35.42 | 240,652 | -0.01(-0.03%) |
Aug 13, 2024 | 35.46 | 35.50 | 35.39 | 35.43 | 253,954 | +0.07(+0.20%) |
Aug 12, 2024 | 35.42 | 35.44 | 35.35 | 35.36 | 380,629 | -0.06(-0.17%) |
Aug 09, 2024 | 35.33 | 35.43 | 35.24 | 35.42 | 359,202 | +0.09(+0.25%) |
Aug 08, 2024 | 35.35 | 35.44 | 35.31 | 35.33 | 284,600 | -0.03(-0.08%) |
Aug 07, 2024 | 35.41 | 35.56 | 35.14 | 35.36 | 1,458,225 | -0.03(-0.08%) |
Aug 06, 2024 | 35.31 | 35.53 | 35.26 | 35.39 | 440,948 | +0.18(+0.50%) |
Aug 05, 2024 | 35.32 | 35.44 | 35.07 | 35.21 | 659,914 | -0.25(-0.70%) |
Aug 02, 2024 | 35.57 | 35.76 | 35.42 | 35.46 | 588,654 | -0.05(-0.14%) |