Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 36.33 | 36.68 | 36.23 | 36.68 | 2,454,265 | +0.43(+1.19%) |
Aug 22, 2024 | 36.40 | 36.42 | 36.19 | 36.25 | 2,183,846 | -0.05(-0.14%) |
Aug 21, 2024 | 36.28 | 36.39 | 36.23 | 36.30 | 2,698,149 | +0.16(+0.44%) |
Aug 20, 2024 | 36.08 | 36.24 | 36.06 | 36.14 | 2,319,508 | +0.01(+0.03%) |
Aug 19, 2024 | 36.06 | 36.30 | 36.04 | 36.13 | 3,197,969 | +0.07(+0.19%) |
Aug 16, 2024 | 35.84 | 36.09 | 35.80 | 36.06 | 3,095,609 | +0.06(+0.17%) |
Aug 15, 2024 | 36.29 | 36.31 | 35.97 | 36.00 | 3,065,381 | -0.18(-0.50%) |
Aug 14, 2024 | 36.02 | 36.30 | 36.02 | 36.18 | 6,067,324 | +0.02(+0.06%) |
Aug 13, 2024 | 35.99 | 36.18 | 35.92 | 36.16 | 3,597,624 | +0.29(+0.81%) |
Aug 12, 2024 | 35.96 | 36.05 | 35.81 | 35.87 | 4,075,762 | -0.09(-0.25%) |
Aug 09, 2024 | 35.78 | 36.04 | 35.56 | 35.96 | 5,493,978 | +0.06(+0.17%) |
Aug 08, 2024 | 35.49 | 36.02 | 35.40 | 35.90 | 11,009,018 | +0.45(+1.27%) |
Aug 07, 2024 | 35.24 | 35.67 | 35.16 | 35.45 | 11,477,705 | +0.53(+1.52%) |
Aug 06, 2024 | 34.44 | 35.21 | 34.41 | 34.92 | 11,825,506 | -0.08(-0.23%) |
Aug 05, 2024 | 34.32 | 35.06 | 34.12 | 35.00 | 16,008,418 | -1.45(-3.98%) |
Aug 02, 2024 | 36.03 | 36.45 | 35.66 | 36.45 | 7,872,090 | +0.55(+1.53%) |
Aug 01, 2024 | 35.96 | 36.18 | 35.63 | 35.90 | 11,682,257 | +0.26(+0.73%) |
Jul 31, 2024 | 35.50 | 35.70 | 35.15 | 35.64 | 12,715,323 | -0.15(-0.42%) |
Jul 30, 2024 | 35.30 | 35.91 | 35.24 | 35.79 | 5,670,747 | +0.27(+0.76%) |
Jul 29, 2024 | 35.58 | 35.66 | 35.34 | 35.52 | 8,437,365 | +0.36(+1.02%) |
Jul 26, 2024 | 35.05 | 35.20 | 34.91 | 35.16 | 5,552,988 | +0.43(+1.24%) |
Jul 25, 2024 | 34.57 | 35.03 | 34.57 | 34.73 | 8,060,994 | +1.35(+4.04%) |
Jul 24, 2024 | 33.46 | 33.57 | 33.18 | 33.38 | 4,198,716 | +0.03(+0.09%) |
Jul 23, 2024 | 33.44 | 33.54 | 33.34 | 33.35 | 2,880,851 | -0.17(-0.51%) |
Jul 22, 2024 | 33.59 | 33.62 | 33.38 | 33.52 | 4,305,086 | +0.32(+0.96%) |
Jul 19, 2024 | 33.17 | 33.29 | 33.06 | 33.20 | 2,876,208 | +0.16(+0.48%) |
Jul 18, 2024 | 32.79 | 33.31 | 32.75 | 33.04 | 5,734,004 | +0.34(+1.04%) |
Jul 17, 2024 | 32.32 | 32.75 | 32.30 | 32.70 | 3,769,506 | +0.56(+1.74%) |
Jul 16, 2024 | 32.00 | 32.19 | 31.92 | 32.14 | 3,482,613 | -0.06(-0.19%) |
Jul 15, 2024 | 32.40 | 32.44 | 32.17 | 32.20 | 2,899,741 | -0.41(-1.26%) |
Jul 12, 2024 | 32.51 | 32.71 | 32.46 | 32.61 | 4,372,278 | +0.38(+1.18%) |
Jul 11, 2024 | 32.03 | 32.27 | 32.02 | 32.23 | 3,509,091 | +0.17(+0.53%) |
Jul 10, 2024 | 31.93 | 32.06 | 31.86 | 32.06 | 3,214,946 | +0.29(+0.91%) |
Jul 09, 2024 | 31.54 | 31.89 | 31.50 | 31.77 | 5,284,735 | +0.20(+0.63%) |
Jul 08, 2024 | 31.83 | 31.89 | 31.53 | 31.57 | 3,653,145 | -0.12(-0.38%) |
Jul 05, 2024 | 31.70 | 31.73 | 31.53 | 31.69 | 3,276,219 | +0.28(+0.89%) |
Jul 03, 2024 | 31.39 | 31.47 | 31.34 | 31.41 | 2,119,040 | +0.34(+1.09%) |
Jul 02, 2024 | 30.98 | 31.12 | 30.93 | 31.07 | 2,685,710 | -0.01(-0.03%) |
Jul 01, 2024 | 31.15 | 31.52 | 30.98 | 31.08 | 3,466,625 | +0.15(+0.48%) |
Jun 28, 2024 | 31.04 | 31.05 | 30.80 | 30.93 | 4,161,430 | +0.03(+0.11%) |
Jun 27, 2024 | 31.17 | 31.17 | 30.81 | 30.90 | 3,401,394 | -0.21(-0.66%) |
Jun 26, 2024 | 31.12 | 31.15 | 31.00 | 31.10 | 4,092,134 | -0.27(-0.87%) |
Jun 25, 2024 | 31.56 | 31.59 | 31.15 | 31.38 | 7,505,659 | -0.22(-0.71%) |
Jun 24, 2024 | 31.44 | 31.72 | 31.40 | 31.60 | 4,604,207 | +0.64(+2.08%) |
Jun 21, 2024 | 30.71 | 31.09 | 30.52 | 30.96 | 12,410,552 | +0.20(+0.63%) |
Jun 20, 2024 | 30.40 | 30.77 | 30.37 | 30.76 | 5,881,431 | +0.37(+1.22%) |
Jun 18, 2024 | 30.14 | 30.39 | 30.03 | 30.39 | 4,300,098 | +0.18(+0.58%) |
Jun 17, 2024 | 29.93 | 30.22 | 29.81 | 30.21 | 2,811,506 | +0.30(+1.01%) |
Jun 14, 2024 | 29.70 | 29.93 | 29.62 | 29.91 | 3,685,750 | +0.03(+0.10%) |
Jun 13, 2024 | 30.01 | 30.01 | 29.66 | 29.88 | 3,143,807 | -0.07(-0.23%) |
Jun 12, 2024 | 30.26 | 30.30 | 29.92 | 29.95 | 4,288,430 | +0.17(+0.56%) |
Jun 11, 2024 | 29.72 | 29.89 | 29.58 | 29.78 | 4,291,361 | -0.21(-0.68%) |
Jun 10, 2024 | 30.03 | 30.15 | 29.84 | 29.99 | 5,057,950 | -0.27(-0.90%) |
Jun 07, 2024 | 30.30 | 30.55 | 30.25 | 30.26 | 4,138,180 | -0.25(-0.83%) |
Jun 06, 2024 | 30.12 | 30.70 | 30.09 | 30.52 | 4,489,691 | +0.08(+0.26%) |
Jun 05, 2024 | 30.50 | 30.52 | 30.33 | 30.44 | 2,605,564 | -0.03(-0.10%) |
Jun 04, 2024 | 30.13 | 30.49 | 30.00 | 30.47 | 3,325,736 | -0.14(-0.45%) |