Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 36.34 | 36.45 | 35.98 | 36.22 | 2,947,252 | -0.24(-0.66%) |
Aug 19, 2024 | 36.12 | 36.49 | 36.10 | 36.46 | 2,476,936 | +0.34(+0.94%) |
Aug 16, 2024 | 35.80 | 36.26 | 35.61 | 36.12 | 2,923,900 | +0.39(+1.09%) |
Aug 15, 2024 | 35.77 | 36.10 | 35.58 | 35.73 | 4,298,207 | +0.20(+0.56%) |
Aug 14, 2024 | 34.82 | 35.63 | 34.58 | 35.53 | 6,968,671 | +1.02(+2.96%) |
Aug 13, 2024 | 35.50 | 36.18 | 33.85 | 34.51 | 9,722,495 | -2.42(-6.55%) |
Aug 12, 2024 | 37.15 | 37.50 | 36.90 | 36.93 | 2,839,808 | -0.22(-0.59%) |
Aug 09, 2024 | 37.40 | 37.69 | 37.07 | 37.15 | 3,892,882 | -0.27(-0.72%) |
Aug 08, 2024 | 36.68 | 37.54 | 36.44 | 37.42 | 3,730,625 | +0.83(+2.27%) |
Aug 07, 2024 | 37.52 | 37.89 | 36.52 | 36.59 | 5,157,399 | -0.33(-0.89%) |
Aug 06, 2024 | 34.98 | 37.66 | 33.95 | 36.92 | 11,776,761 | +2.28(+6.58%) |
Aug 05, 2024 | 35.26 | 35.50 | 34.17 | 34.64 | 6,021,707 | -0.63(-1.79%) |
Aug 02, 2024 | 35.96 | 36.06 | 34.91 | 35.27 | 6,028,832 | -0.74(-2.05%) |
Aug 01, 2024 | 35.95 | 36.08 | 34.78 | 36.01 | 9,463,485 | +0.19(+0.53%) |
Jul 31, 2024 | 35.91 | 36.34 | 35.72 | 35.82 | 5,260,817 | -0.09(-0.25%) |
Jul 30, 2024 | 35.79 | 36.24 | 35.77 | 35.91 | 3,242,936 | -0.11(-0.31%) |
Jul 29, 2024 | 35.56 | 36.20 | 35.43 | 36.02 | 3,825,044 | +0.51(+1.44%) |
Jul 26, 2024 | 35.35 | 35.86 | 35.10 | 35.51 | 3,470,476 | +0.42(+1.20%) |
Jul 25, 2024 | 35.45 | 36.10 | 35.07 | 35.09 | 3,403,418 | -0.40(-1.13%) |
Jul 24, 2024 | 35.43 | 35.62 | 35.13 | 35.49 | 3,978,705 | +0.22(+0.62%) |
Jul 23, 2024 | 35.41 | 35.43 | 35.12 | 35.27 | 4,712,654 | -0.09(-0.25%) |
Jul 22, 2024 | 35.43 | 35.53 | 34.96 | 35.36 | 3,177,162 | +0.01(+0.03%) |
Jul 19, 2024 | 35.87 | 35.87 | 35.16 | 35.35 | 4,497,449 | -0.33(-0.92%) |
Jul 18, 2024 | 35.52 | 36.37 | 35.48 | 35.68 | 5,912,332 | +0.00(+0.00%) |
Jul 17, 2024 | 35.62 | 36.37 | 35.46 | 35.68 | 6,069,098 | +0.14(+0.39%) |
Jul 16, 2024 | 34.10 | 35.57 | 33.88 | 35.54 | 11,145,888 | +1.57(+4.62%) |
Jul 15, 2024 | 34.20 | 34.90 | 33.94 | 33.97 | 3,645,022 | -1.35(-3.82%) |
Jul 12, 2024 | 35.26 | 35.54 | 35.02 | 35.32 | 3,670,921 | +0.10(+0.28%) |
Jul 11, 2024 | 34.48 | 35.39 | 34.48 | 35.22 | 4,239,194 | +0.97(+2.83%) |
Jul 10, 2024 | 33.90 | 34.30 | 33.67 | 34.25 | 2,990,102 | +0.24(+0.71%) |
Jul 09, 2024 | 33.79 | 34.11 | 33.38 | 34.01 | 4,687,584 | +0.40(+1.19%) |
Jul 08, 2024 | 34.77 | 34.87 | 33.41 | 33.61 | 7,364,063 | -1.30(-3.72%) |
Jul 05, 2024 | 33.28 | 35.20 | 32.80 | 34.91 | 11,285,359 | +1.75(+5.28%) |
Jul 03, 2024 | 32.90 | 33.20 | 32.73 | 33.16 | 1,988,696 | +0.31(+0.94%) |
Jul 02, 2024 | 33.10 | 33.28 | 32.69 | 32.85 | 3,932,188 | -0.21(-0.64%) |
Jul 01, 2024 | 33.50 | 34.18 | 33.06 | 33.06 | 4,474,838 | -0.39(-1.17%) |
Jun 28, 2024 | 33.66 | 33.75 | 33.10 | 33.45 | 7,320,233 | -0.07(-0.21%) |
Jun 27, 2024 | 33.90 | 33.90 | 33.42 | 33.52 | 3,627,691 | -0.38(-1.12%) |
Jun 26, 2024 | 33.66 | 33.97 | 33.47 | 33.90 | 3,279,869 | -0.06(-0.18%) |
Jun 25, 2024 | 34.08 | 34.22 | 33.84 | 33.96 | 3,691,125 | -0.23(-0.67%) |
Jun 24, 2024 | 34.27 | 34.37 | 33.92 | 34.19 | 3,766,572 | -0.10(-0.29%) |
Jun 21, 2024 | 34.09 | 34.36 | 33.95 | 34.29 | 6,962,056 | +0.29(+0.85%) |
Jun 20, 2024 | 33.58 | 34.24 | 33.50 | 34.00 | 3,964,753 | +0.27(+0.80%) |
Jun 18, 2024 | 34.00 | 34.16 | 33.66 | 33.73 | 4,219,537 | -0.18(-0.53%) |
Jun 17, 2024 | 33.51 | 34.19 | 33.46 | 33.91 | 4,010,336 | +0.13(+0.38%) |
Jun 14, 2024 | 33.56 | 33.83 | 33.41 | 33.78 | 4,085,399 | +0.04(+0.12%) |
Jun 13, 2024 | 33.15 | 33.79 | 32.91 | 33.74 | 5,476,546 | +0.43(+1.29%) |
Jun 12, 2024 | 33.16 | 33.52 | 32.90 | 33.31 | 4,349,081 | +0.44(+1.34%) |
Jun 11, 2024 | 32.84 | 32.89 | 32.48 | 32.87 | 4,439,986 | -0.02(-0.06%) |
Jun 10, 2024 | 33.08 | 33.12 | 32.69 | 32.89 | 4,333,580 | -0.27(-0.81%) |
Jun 07, 2024 | 33.15 | 33.41 | 32.88 | 33.16 | 5,069,495 | -0.16(-0.48%) |
Jun 06, 2024 | 33.15 | 33.53 | 32.96 | 33.32 | 4,845,949 | +0.13(+0.39%) |
Jun 05, 2024 | 33.27 | 33.27 | 32.76 | 33.19 | 7,123,345 | -0.11(-0.33%) |
Jun 04, 2024 | 34.00 | 34.14 | 33.23 | 33.30 | 5,622,191 | -0.78(-2.29%) |