Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 36.00 | 36.32 | 35.87 | 35.93 | 5,876,028 | +0.02(+0.06%) |
Aug 23, 2024 | 35.70 | 35.94 | 35.63 | 35.91 | 4,385,650 | +0.39(+1.10%) |
Aug 22, 2024 | 35.55 | 35.62 | 35.27 | 35.52 | 6,179,097 | +0.08(+0.23%) |
Aug 21, 2024 | 35.29 | 35.57 | 35.22 | 35.44 | 5,889,593 | +0.15(+0.43%) |
Aug 20, 2024 | 35.35 | 35.43 | 35.01 | 35.29 | 5,619,777 | -0.07(-0.20%) |
Aug 19, 2024 | 34.75 | 35.37 | 34.68 | 35.36 | 6,545,594 | +0.74(+2.14%) |
Aug 16, 2024 | 34.22 | 34.83 | 34.03 | 34.62 | 11,470,397 | +0.43(+1.26%) |
Aug 15, 2024 | 34.38 | 34.54 | 34.12 | 34.19 | 6,181,779 | -0.30(-0.87%) |
Aug 14, 2024 | 34.57 | 35.03 | 34.47 | 34.49 | 6,104,987 | -0.08(-0.23%) |
Aug 13, 2024 | 34.06 | 34.73 | 34.00 | 34.57 | 6,624,423 | +0.40(+1.17%) |
Aug 12, 2024 | 34.98 | 35.02 | 34.06 | 34.17 | 8,413,197 | -1.10(-3.12%) |
Aug 09, 2024 | 35.19 | 35.41 | 34.81 | 35.27 | 5,109,493 | +0.06(+0.17%) |
Aug 08, 2024 | 34.62 | 35.32 | 34.56 | 35.21 | 6,300,634 | +0.54(+1.56%) |
Aug 07, 2024 | 34.86 | 35.41 | 34.63 | 34.67 | 7,907,954 | -0.15(-0.43%) |
Aug 06, 2024 | 35.38 | 35.68 | 34.79 | 34.82 | 7,265,855 | -0.38(-1.08%) |
Aug 05, 2024 | 36.11 | 36.52 | 34.88 | 35.20 | 12,773,036 | -0.86(-2.38%) |
Aug 02, 2024 | 35.81 | 36.27 | 35.39 | 36.06 | 15,887,423 | +0.66(+1.86%) |
Aug 01, 2024 | 35.04 | 35.56 | 34.76 | 35.40 | 10,258,023 | +0.19(+0.54%) |
Jul 31, 2024 | 34.59 | 35.67 | 34.35 | 35.21 | 21,391,076 | +1.37(+4.05%) |
Jul 30, 2024 | 33.40 | 33.93 | 33.23 | 33.84 | 11,643,994 | +0.42(+1.26%) |
Jul 29, 2024 | 33.28 | 33.50 | 32.99 | 33.42 | 7,411,422 | +0.06(+0.18%) |
Jul 26, 2024 | 33.39 | 33.57 | 33.20 | 33.36 | 6,048,696 | +0.07(+0.21%) |
Jul 25, 2024 | 33.26 | 34.12 | 33.14 | 33.29 | 6,893,033 | +0.24(+0.73%) |
Jul 24, 2024 | 32.89 | 33.36 | 32.56 | 33.05 | 8,162,969 | +0.25(+0.76%) |
Jul 23, 2024 | 32.85 | 32.98 | 32.63 | 32.80 | 5,616,208 | -0.02(-0.06%) |
Jul 22, 2024 | 33.15 | 33.22 | 32.69 | 32.82 | 6,320,748 | -0.30(-0.91%) |
Jul 19, 2024 | 33.66 | 33.72 | 33.00 | 33.12 | 6,419,204 | -0.65(-1.92%) |
Jul 18, 2024 | 33.68 | 34.41 | 33.58 | 33.77 | 10,009,036 | -0.13(-0.38%) |
Jul 17, 2024 | 33.09 | 34.04 | 33.06 | 33.90 | 12,094,899 | +1.06(+3.23%) |
Jul 16, 2024 | 32.27 | 32.91 | 32.23 | 32.84 | 6,193,371 | +0.55(+1.70%) |
Jul 15, 2024 | 32.07 | 32.55 | 31.97 | 32.29 | 6,723,556 | +0.22(+0.69%) |
Jul 12, 2024 | 32.32 | 32.46 | 32.04 | 32.07 | 6,250,133 | -0.11(-0.34%) |
Jul 11, 2024 | 31.78 | 32.23 | 31.58 | 32.18 | 7,466,541 | +0.26(+0.81%) |
Jul 10, 2024 | 31.84 | 32.01 | 31.76 | 31.92 | 7,116,081 | -0.01(-0.03%) |
Jul 09, 2024 | 32.00 | 32.09 | 31.77 | 31.93 | 7,632,178 | -0.17(-0.53%) |
Jul 08, 2024 | 32.09 | 32.26 | 31.97 | 32.10 | 5,870,475 | +0.01(+0.03%) |
Jul 05, 2024 | 32.20 | 32.21 | 31.83 | 32.09 | 5,200,226 | +0.00(+0.00%) |
Jul 03, 2024 | 32.10 | 32.24 | 31.94 | 32.09 | 3,806,426 | +0.09(+0.28%) |
Jul 02, 2024 | 31.95 | 32.00 | 31.72 | 32.00 | 5,469,919 | +0.14(+0.44%) |
Jul 01, 2024 | 32.23 | 32.66 | 31.83 | 31.86 | 7,759,949 | -0.36(-1.12%) |
Jun 28, 2024 | 32.40 | 32.46 | 32.02 | 32.22 | 9,939,036 | -0.05(-0.15%) |
Jun 27, 2024 | 32.25 | 32.45 | 32.06 | 32.27 | 5,688,470 | -0.05(-0.15%) |
Jun 26, 2024 | 32.47 | 32.50 | 32.20 | 32.32 | 7,681,906 | -0.48(-1.46%) |
Jun 25, 2024 | 33.19 | 33.35 | 32.77 | 32.80 | 7,929,460 | -0.41(-1.23%) |
Jun 24, 2024 | 33.10 | 33.38 | 32.92 | 33.21 | 7,258,210 | +0.26(+0.79%) |
Jun 21, 2024 | 32.81 | 33.15 | 32.66 | 32.95 | 16,370,294 | +0.31(+0.95%) |
Jun 20, 2024 | 32.49 | 32.70 | 32.37 | 32.64 | 7,236,147 | -0.03(-0.09%) |
Jun 18, 2024 | 32.96 | 33.04 | 32.51 | 32.67 | 6,080,823 | -0.25(-0.76%) |
Jun 17, 2024 | 32.24 | 32.95 | 32.01 | 32.92 | 10,035,755 | +0.54(+1.67%) |
Jun 14, 2024 | 32.54 | 32.63 | 32.25 | 32.38 | 6,188,919 | -0.16(-0.49%) |
Jun 13, 2024 | 32.73 | 32.83 | 32.27 | 32.54 | 11,639,636 | -0.38(-1.15%) |
Jun 12, 2024 | 33.59 | 33.61 | 32.88 | 32.92 | 8,227,150 | -0.73(-2.17%) |
Jun 11, 2024 | 33.33 | 33.77 | 33.21 | 33.65 | 6,206,544 | +0.10(+0.30%) |
Jun 10, 2024 | 34.18 | 34.23 | 33.23 | 33.55 | 11,163,565 | -0.84(-2.44%) |
Jun 07, 2024 | 34.48 | 34.86 | 34.22 | 34.39 | 8,340,209 | -0.18(-0.52%) |
Jun 06, 2024 | 34.21 | 34.70 | 33.65 | 34.57 | 8,799,629 | +0.30(+0.88%) |
Jun 05, 2024 | 35.26 | 35.27 | 34.13 | 34.27 | 9,923,653 | -0.95(-2.69%) |
Jun 04, 2024 | 34.67 | 35.32 | 34.27 | 35.22 | 8,760,639 | +0.52(+1.51%) |