Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 35.03 | 35.11 | 34.98 | 35.01 | 229,726 | +0.05(+0.14%) |
Sep 30, 2024 | 35.02 | 35.02 | 34.88 | 34.96 | 149,820 | -0.04(-0.11%) |
Sep 27, 2024 | 35.01 | 35.04 | 34.96 | 35.00 | 150,584 | -0.04(-0.11%) |
Sep 26, 2024 | 35.07 | 35.07 | 34.96 | 35.04 | 141,281 | +0.00(+0.00%) |
Sep 25, 2024 | 35.13 | 35.13 | 35.04 | 35.04 | 485,092 | -0.13(-0.37%) |
Sep 24, 2024 | 35.05 | 35.18 | 35.02 | 35.17 | 189,889 | +0.05(+0.14%) |
Sep 23, 2024 | 35.10 | 35.17 | 35.02 | 35.12 | 123,287 | -0.02(-0.06%) |
Sep 20, 2024 | 35.15 | 35.15 | 35.05 | 35.14 | 292,682 | -0.04(-0.11%) |
Sep 19, 2024 | 35.10 | 35.19 | 35.10 | 35.18 | 123,104 | +0.02(+0.06%) |
Sep 18, 2024 | 35.22 | 35.32 | 35.13 | 35.16 | 188,786 | -0.11(-0.31%) |
Sep 17, 2024 | 35.31 | 35.31 | 35.25 | 35.27 | 302,352 | -0.06(-0.17%) |
Sep 16, 2024 | 35.26 | 35.34 | 35.22 | 35.33 | 206,089 | +0.12(+0.34%) |
Sep 13, 2024 | 35.20 | 35.22 | 35.16 | 35.21 | 179,119 | +0.07(+0.20%) |
Sep 12, 2024 | 35.15 | 35.15 | 35.06 | 35.14 | 165,186 | -0.01(-0.03%) |
Sep 11, 2024 | 35.12 | 35.23 | 35.10 | 35.15 | 131,846 | -0.01(-0.03%) |
Sep 10, 2024 | 35.03 | 35.17 | 35.03 | 35.16 | 160,631 | +0.10(+0.29%) |
Sep 09, 2024 | 34.99 | 35.07 | 34.95 | 35.06 | 93,842 | +0.08(+0.23%) |
Sep 06, 2024 | 34.96 | 35.12 | 34.90 | 34.98 | 226,938 | +0.05(+0.14%) |
Sep 05, 2024 | 34.94 | 34.94 | 34.81 | 34.93 | 229,044 | +0.08(+0.23%) |
Sep 04, 2024 | 34.72 | 34.85 | 34.69 | 34.85 | 413,242 | +0.15(+0.43%) |
Sep 03, 2024 | 34.67 | 34.71 | 34.63 | 34.70 | 125,831 | +0.16(+0.46%) |
Aug 30, 2024 | 34.64 | 34.66 | 34.52 | 34.54 | 103,235 | -0.09(-0.26%) |
Aug 29, 2024 | 34.61 | 34.64 | 34.57 | 34.63 | 210,210 | -0.16(-0.46%) |
Aug 28, 2024 | 34.84 | 34.84 | 34.77 | 34.79 | 144,425 | +0.00(+0.00%) |
Aug 27, 2024 | 34.76 | 34.83 | 34.72 | 34.79 | 196,845 | -0.03(-0.09%) |
Aug 26, 2024 | 34.88 | 34.88 | 34.78 | 34.82 | 797,502 | +0.02(+0.06%) |
Aug 23, 2024 | 34.73 | 34.82 | 34.68 | 34.80 | 109,511 | +0.16(+0.46%) |
Aug 22, 2024 | 34.71 | 34.73 | 34.61 | 34.64 | 430,024 | -0.15(-0.43%) |
Aug 21, 2024 | 34.74 | 34.85 | 34.68 | 34.79 | 327,656 | +0.09(+0.26%) |
Aug 20, 2024 | 34.67 | 34.72 | 34.64 | 34.70 | 122,723 | +0.10(+0.29%) |
Aug 19, 2024 | 34.53 | 34.64 | 34.53 | 34.60 | 117,937 | +0.05(+0.14%) |
Aug 16, 2024 | 34.54 | 34.56 | 34.47 | 34.55 | 110,313 | +0.06(+0.17%) |
Aug 15, 2024 | 34.42 | 34.51 | 34.41 | 34.49 | 119,341 | -0.13(-0.38%) |
Aug 14, 2024 | 34.62 | 34.66 | 34.61 | 34.62 | 293,066 | +0.04(+0.12%) |
Aug 13, 2024 | 34.57 | 34.58 | 34.51 | 34.58 | 217,570 | +0.13(+0.38%) |
Aug 12, 2024 | 34.37 | 34.47 | 34.34 | 34.45 | 233,421 | +0.07(+0.20%) |
Aug 09, 2024 | 34.44 | 34.44 | 34.34 | 34.38 | 148,030 | +0.10(+0.29%) |
Aug 08, 2024 | 34.25 | 34.28 | 34.21 | 34.28 | 135,915 | +0.00(+0.00%) |
Aug 07, 2024 | 34.37 | 34.41 | 34.26 | 34.28 | 1,046,334 | -0.13(-0.39%) |
Aug 06, 2024 | 34.58 | 34.58 | 34.41 | 34.41 | 161,145 | -0.24(-0.69%) |
Aug 05, 2024 | 34.81 | 34.83 | 34.56 | 34.66 | 154,472 | -0.03(-0.10%) |
Aug 02, 2024 | 34.58 | 34.70 | 34.50 | 34.69 | 213,700 | +0.37(+1.08%) |