Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 37.10 | 37.16 | 37.06 | 37.14 | 4,374,936 | +0.08(+0.22%) |
Aug 20, 2024 | 37.12 | 37.12 | 37.00 | 37.06 | 11,957,181 | -0.03(-0.08%) |
Aug 19, 2024 | 37.02 | 37.10 | 36.98 | 37.09 | 7,910,067 | +0.07(+0.18%) |
Aug 16, 2024 | 36.92 | 37.04 | 36.89 | 37.02 | 6,304,961 | +0.12(+0.31%) |
Aug 15, 2024 | 36.92 | 36.92 | 36.84 | 36.91 | 9,751,215 | +0.03(+0.09%) |
Aug 14, 2024 | 36.79 | 36.89 | 36.76 | 36.88 | 12,369,855 | +0.08(+0.20%) |
Aug 13, 2024 | 36.71 | 36.80 | 36.67 | 36.80 | 8,383,507 | +0.16(+0.44%) |
Aug 12, 2024 | 36.67 | 36.67 | 36.58 | 36.64 | 3,903,480 | +0.04(+0.11%) |
Aug 09, 2024 | 36.66 | 36.67 | 36.56 | 36.60 | 4,610,824 | +0.00(+0.00%) |
Aug 08, 2024 | 36.59 | 36.63 | 36.53 | 36.60 | 6,264,767 | +0.13(+0.36%) |
Aug 07, 2024 | 36.63 | 36.65 | 36.47 | 36.47 | 9,089,645 | +0.03(+0.08%) |
Aug 06, 2024 | 36.47 | 36.56 | 36.27 | 36.44 | 12,919,729 | +0.14(+0.39%) |
Aug 05, 2024 | 36.29 | 36.37 | 36.02 | 36.30 | 20,277,276 | -0.22(-0.60%) |
Aug 02, 2024 | 36.56 | 36.63 | 36.47 | 36.52 | 7,340,429 | -0.12(-0.33%) |
Aug 01, 2024 | 36.73 | 36.78 | 36.61 | 36.64 | 11,894,198 | -0.26(-0.70%) |
Jul 31, 2024 | 36.89 | 36.92 | 36.80 | 36.90 | 9,294,267 | +0.14(+0.38%) |
Jul 30, 2024 | 36.81 | 36.81 | 36.70 | 36.76 | 10,775,630 | +0.01(+0.03%) |
Jul 29, 2024 | 36.88 | 36.88 | 36.71 | 36.75 | 9,817,552 | -0.05(-0.14%) |
Jul 26, 2024 | 36.84 | 36.84 | 36.75 | 36.80 | 8,248,216 | +0.10(+0.27%) |
Jul 25, 2024 | 36.73 | 36.81 | 36.69 | 36.70 | 14,015,955 | +0.02(+0.05%) |
Jul 24, 2024 | 36.77 | 36.80 | 36.66 | 36.68 | 16,060,322 | -0.11(-0.30%) |
Jul 23, 2024 | 36.80 | 36.85 | 36.77 | 36.79 | 14,668,177 | +0.01(+0.03%) |
Jul 22, 2024 | 36.73 | 36.78 | 36.70 | 36.78 | 13,565,923 | +0.12(+0.33%) |
Jul 19, 2024 | 36.70 | 36.70 | 36.60 | 36.66 | 11,462,212 | -0.03(-0.08%) |
Jul 18, 2024 | 36.75 | 36.78 | 36.65 | 36.69 | 16,754,673 | -0.06(-0.16%) |
Jul 17, 2024 | 36.66 | 36.77 | 36.65 | 36.75 | 12,340,483 | -0.05(-0.14%) |
Jul 16, 2024 | 36.69 | 36.81 | 36.65 | 36.80 | 14,832,362 | +0.15(+0.41%) |
Jul 15, 2024 | 36.67 | 36.67 | 36.59 | 36.65 | 24,446,412 | +0.00(+0.00%) |
Jul 12, 2024 | 36.55 | 36.66 | 36.53 | 36.65 | 6,544,809 | +0.10(+0.27%) |
Jul 11, 2024 | 36.54 | 36.56 | 36.50 | 36.55 | 6,088,568 | +0.15(+0.41%) |
Jul 10, 2024 | 36.37 | 36.44 | 36.36 | 36.40 | 6,918,538 | +0.06(+0.17%) |
Jul 09, 2024 | 36.36 | 36.37 | 36.29 | 36.34 | 4,001,165 | -0.02(-0.06%) |
Jul 08, 2024 | 36.37 | 36.40 | 36.31 | 36.36 | 4,048,450 | -0.02(-0.05%) |
Jul 05, 2024 | 36.31 | 36.39 | 36.31 | 36.38 | 3,457,586 | +0.12(+0.33%) |
Jul 03, 2024 | 36.19 | 36.26 | 36.16 | 36.26 | 3,550,002 | +0.11(+0.30%) |
Jul 02, 2024 | 36.05 | 36.15 | 36.05 | 36.15 | 3,750,984 | +0.09(+0.25%) |
Jul 01, 2024 | 36.12 | 36.15 | 36.03 | 36.06 | 9,013,468 | -0.01(-0.03%) |
Jun 28, 2024 | 36.17 | 36.24 | 36.06 | 36.07 | 6,384,112 | -0.06(-0.17%) |
Jun 27, 2024 | 36.11 | 36.14 | 36.08 | 36.13 | 2,726,908 | +0.03(+0.08%) |
Jun 26, 2024 | 36.13 | 36.13 | 36.07 | 36.10 | 4,043,684 | -0.08(-0.23%) |
Jun 25, 2024 | 36.16 | 36.19 | 36.14 | 36.19 | 2,617,381 | +0.03(+0.10%) |
Jun 24, 2024 | 36.18 | 36.23 | 36.14 | 36.15 | 11,341,722 | -0.03(-0.08%) |
Jun 21, 2024 | 36.13 | 36.18 | 36.10 | 36.18 | 3,812,660 | +0.04(+0.11%) |
Jun 20, 2024 | 36.16 | 36.16 | 36.06 | 36.14 | 4,637,675 | -0.03(-0.08%) |
Jun 18, 2024 | 36.09 | 36.18 | 36.08 | 36.17 | 3,078,406 | +0.12(+0.33%) |
Jun 17, 2024 | 35.97 | 36.09 | 35.93 | 36.05 | 3,753,841 | +0.03(+0.10%) |
Jun 14, 2024 | 36.06 | 36.07 | 35.97 | 36.02 | 5,947,050 | -0.12(-0.33%) |
Jun 13, 2024 | 36.23 | 36.24 | 36.10 | 36.14 | 7,419,865 | -0.01(-0.03%) |
Jun 12, 2024 | 36.27 | 36.27 | 36.14 | 36.15 | 6,511,854 | +0.12(+0.35%) |
Jun 11, 2024 | 35.96 | 36.02 | 35.92 | 36.02 | 3,988,331 | +0.03(+0.10%) |
Jun 10, 2024 | 35.91 | 35.99 | 35.87 | 35.99 | 4,519,837 | +0.04(+0.12%) |
Jun 07, 2024 | 35.89 | 35.97 | 35.88 | 35.94 | 2,439,103 | -0.11(-0.30%) |
Jun 06, 2024 | 36.04 | 36.07 | 36.02 | 36.05 | 6,664,124 | -0.03(-0.08%) |
Jun 05, 2024 | 36.04 | 36.09 | 35.97 | 36.08 | 5,335,985 | +0.12(+0.33%) |
Jun 04, 2024 | 35.95 | 36.04 | 35.94 | 35.96 | 7,121,114 | -0.02(-0.07%) |