Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 35.24 | 35.46 | 35.17 | 35.42 | 1,193,706 | +0.39(+1.11%) |
Aug 22, 2024 | 35.25 | 35.29 | 34.94 | 35.03 | 1,518,021 | -0.13(-0.37%) |
Aug 21, 2024 | 35.12 | 35.24 | 35.01 | 35.16 | 2,127,045 | +0.16(+0.46%) |
Aug 20, 2024 | 35.11 | 35.13 | 34.96 | 35.00 | 1,338,721 | -0.13(-0.37%) |
Aug 19, 2024 | 34.91 | 35.14 | 34.88 | 35.13 | 1,540,508 | +0.27(+0.77%) |
Aug 16, 2024 | 34.83 | 34.91 | 34.73 | 34.86 | 1,070,618 | -0.02(-0.06%) |
Aug 15, 2024 | 34.63 | 34.90 | 34.59 | 34.88 | 1,413,437 | +0.52(+1.51%) |
Aug 14, 2024 | 34.32 | 34.42 | 34.21 | 34.36 | 1,815,287 | +0.07(+0.20%) |
Aug 13, 2024 | 34.05 | 34.31 | 33.96 | 34.29 | 1,494,446 | +0.40(+1.18%) |
Aug 12, 2024 | 33.99 | 34.08 | 33.78 | 33.89 | 1,701,537 | -0.07(-0.21%) |
Aug 09, 2024 | 33.86 | 34.03 | 33.70 | 33.96 | 1,417,696 | +0.10(+0.30%) |
Aug 08, 2024 | 33.46 | 33.93 | 33.44 | 33.86 | 1,911,706 | +0.65(+1.96%) |
Aug 07, 2024 | 33.76 | 33.95 | 33.20 | 33.21 | 1,825,435 | -0.23(-0.69%) |
Aug 06, 2024 | 33.41 | 33.85 | 33.12 | 33.44 | 1,998,471 | +0.24(+0.72%) |
Aug 05, 2024 | 32.96 | 33.46 | 32.83 | 33.20 | 2,512,822 | -0.78(-2.30%) |
Aug 02, 2024 | 34.21 | 34.30 | 33.63 | 33.98 | 1,947,294 | -0.62(-1.79%) |
Aug 01, 2024 | 35.11 | 35.22 | 34.44 | 34.60 | 2,295,953 | -0.42(-1.20%) |
Jul 31, 2024 | 34.93 | 35.28 | 34.85 | 35.02 | 2,577,149 | +0.23(+0.66%) |
Jul 30, 2024 | 34.71 | 34.91 | 34.62 | 34.79 | 2,234,148 | +0.15(+0.43%) |
Jul 29, 2024 | 34.66 | 34.72 | 34.50 | 34.64 | 1,432,623 | +0.06(+0.17%) |
Jul 26, 2024 | 34.32 | 34.75 | 34.31 | 34.58 | 2,184,384 | +0.47(+1.38%) |
Jul 25, 2024 | 34.01 | 34.55 | 33.99 | 34.11 | 3,926,607 | +0.22(+0.65%) |
Jul 24, 2024 | 34.28 | 34.33 | 33.85 | 33.89 | 1,672,101 | -0.52(-1.51%) |
Jul 23, 2024 | 34.42 | 34.57 | 34.32 | 34.41 | 1,648,554 | +0.10(+0.29%) |
Jul 22, 2024 | 34.20 | 34.32 | 34.05 | 34.31 | 1,338,226 | +0.33(+0.97%) |
Jul 19, 2024 | 34.19 | 34.23 | 33.92 | 33.98 | 755,163 | -0.20(-0.59%) |
Jul 18, 2024 | 34.34 | 34.61 | 34.09 | 34.18 | 2,229,927 | -0.13(-0.38%) |
Jul 17, 2024 | 34.37 | 34.56 | 34.30 | 34.31 | 1,480,211 | -0.24(-0.69%) |
Jul 16, 2024 | 34.13 | 34.56 | 34.12 | 34.55 | 1,579,554 | +0.53(+1.56%) |
Jul 15, 2024 | 34.04 | 34.17 | 33.95 | 34.02 | 1,101,499 | +0.09(+0.27%) |
Jul 12, 2024 | 33.90 | 34.13 | 33.87 | 33.93 | 1,302,186 | +0.10(+0.30%) |
Jul 11, 2024 | 33.71 | 33.87 | 33.71 | 33.83 | 2,413,201 | +0.13(+0.39%) |
Jul 10, 2024 | 33.40 | 33.71 | 33.38 | 33.70 | 1,652,851 | +0.35(+1.05%) |
Jul 09, 2024 | 33.40 | 33.47 | 33.31 | 33.35 | 1,188,431 | -0.02(-0.06%) |
Jul 08, 2024 | 33.38 | 33.48 | 33.30 | 33.37 | 1,204,438 | +0.05(+0.15%) |
Jul 05, 2024 | 33.29 | 33.34 | 33.12 | 33.32 | 1,246,568 | +0.08(+0.24%) |
Jul 03, 2024 | 33.16 | 33.30 | 33.14 | 33.24 | 1,596,964 | +0.12(+0.36%) |
Jul 02, 2024 | 32.90 | 33.12 | 32.86 | 33.12 | 1,908,442 | +0.16(+0.49%) |
Jul 01, 2024 | 33.09 | 33.19 | 32.88 | 32.96 | 2,066,507 | -0.04(-0.12%) |
Jun 28, 2024 | 33.12 | 33.26 | 32.88 | 33.00 | 1,472,590 | -0.03(-0.09%) |
Jun 27, 2024 | 33.10 | 33.12 | 32.92 | 33.03 | 2,024,958 | -0.05(-0.15%) |
Jun 26, 2024 | 32.98 | 33.12 | 32.88 | 33.08 | 1,497,589 | +0.01(+0.03%) |
Jun 25, 2024 | 33.22 | 33.22 | 33.00 | 33.07 | 1,260,384 | -0.13(-0.39%) |
Jun 24, 2024 | 33.18 | 33.43 | 33.18 | 33.20 | 1,262,427 | +0.10(+0.30%) |
Jun 21, 2024 | 33.19 | 33.19 | 33.01 | 33.10 | 1,237,189 | -0.09(-0.27%) |
Jun 20, 2024 | 33.21 | 33.25 | 33.09 | 33.19 | 1,448,364 | -0.02(-0.06%) |
Jun 18, 2024 | 33.19 | 33.28 | 33.14 | 33.21 | 1,409,747 | -0.01(-0.03%) |
Jun 17, 2024 | 32.90 | 33.28 | 32.85 | 33.22 | 2,070,134 | +0.32(+0.97%) |
Jun 14, 2024 | 32.83 | 32.91 | 32.66 | 32.90 | 1,306,144 | -0.05(-0.15%) |
Jun 13, 2024 | 33.17 | 33.17 | 32.81 | 32.95 | 1,826,478 | -0.02(-0.06%) |
Jun 12, 2024 | 33.09 | 33.17 | 32.90 | 32.97 | 1,916,525 | +0.21(+0.64%) |
Jun 11, 2024 | 32.78 | 32.78 | 32.53 | 32.76 | 1,262,821 | -0.11(-0.33%) |
Jun 10, 2024 | 32.75 | 32.87 | 32.72 | 32.87 | 1,388,137 | +0.08(+0.24%) |
Jun 07, 2024 | 32.74 | 32.96 | 32.66 | 32.79 | 1,658,402 | -0.02(-0.06%) |
Jun 06, 2024 | 32.83 | 32.87 | 32.69 | 32.81 | 1,326,014 | -0.04(-0.12%) |
Jun 05, 2024 | 32.64 | 32.85 | 32.51 | 32.85 | 2,069,240 | +0.36(+1.10%) |
Jun 04, 2024 | 32.46 | 32.55 | 32.29 | 32.49 | 2,306,752 | -0.05(-0.15%) |