Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 37.46 | 37.54 | 37.27 | 37.53 | 866,521 | -0.04(-0.11%) |
Aug 29, 2024 | 37.47 | 37.68 | 37.37 | 37.57 | 701,064 | +0.19(+0.51%) |
Aug 28, 2024 | 37.36 | 37.48 | 37.23 | 37.38 | 1,485,457 | -0.23(-0.61%) |
Aug 27, 2024 | 37.51 | 37.63 | 37.47 | 37.61 | 950,896 | +0.23(+0.62%) |
Aug 26, 2024 | 37.41 | 37.52 | 37.36 | 37.38 | 917,311 | -0.02(-0.05%) |
Aug 23, 2024 | 37.04 | 37.42 | 36.95 | 37.40 | 646,265 | +0.62(+1.69%) |
Aug 22, 2024 | 36.95 | 36.97 | 36.75 | 36.78 | 351,253 | -0.07(-0.19%) |
Aug 21, 2024 | 36.72 | 36.86 | 36.62 | 36.85 | 503,181 | +0.37(+1.01%) |
Aug 20, 2024 | 36.64 | 36.69 | 36.44 | 36.48 | 733,685 | -0.31(-0.84%) |
Aug 19, 2024 | 36.69 | 36.96 | 36.67 | 36.79 | 506,483 | +0.30(+0.82%) |
Aug 16, 2024 | 36.40 | 36.51 | 36.37 | 36.49 | 723,526 | +0.04(+0.11%) |
Aug 15, 2024 | 36.43 | 36.52 | 36.31 | 36.45 | 1,036,726 | +0.34(+0.94%) |
Aug 14, 2024 | 35.97 | 36.11 | 35.95 | 36.11 | 1,149,206 | +0.14(+0.39%) |
Aug 13, 2024 | 35.66 | 35.98 | 35.61 | 35.97 | 2,268,428 | +0.46(+1.30%) |
Aug 12, 2024 | 35.49 | 35.60 | 35.41 | 35.51 | 1,104,051 | +0.11(+0.31%) |
Aug 09, 2024 | 35.17 | 35.45 | 35.10 | 35.40 | 535,418 | +0.21(+0.60%) |
Aug 08, 2024 | 34.88 | 35.27 | 34.18 | 35.19 | 816,682 | +0.47(+1.35%) |
Aug 07, 2024 | 35.01 | 35.10 | 34.67 | 34.72 | 1,330,534 | +0.13(+0.38%) |
Aug 06, 2024 | 34.13 | 34.74 | 34.11 | 34.59 | 2,411,667 | +0.11(+0.32%) |
Aug 05, 2024 | 34.24 | 34.77 | 34.17 | 34.48 | 3,598,721 | -0.99(-2.79%) |
Aug 02, 2024 | 35.46 | 35.58 | 35.22 | 35.47 | 1,033,032 | -0.19(-0.53%) |
Aug 01, 2024 | 36.19 | 36.27 | 35.47 | 35.66 | 1,426,794 | -0.60(-1.65%) |
Jul 31, 2024 | 36.18 | 36.42 | 36.09 | 36.26 | 884,194 | +0.39(+1.09%) |
Jul 30, 2024 | 35.83 | 35.89 | 35.67 | 35.87 | 823,050 | -0.02(-0.06%) |
Jul 29, 2024 | 36.09 | 36.09 | 35.87 | 35.89 | 635,727 | -0.13(-0.36%) |
Jul 26, 2024 | 35.81 | 36.12 | 35.81 | 36.02 | 1,418,211 | +0.51(+1.44%) |
Jul 25, 2024 | 35.36 | 35.75 | 35.31 | 35.51 | 1,156,116 | +0.19(+0.54%) |
Jul 24, 2024 | 35.52 | 35.61 | 35.32 | 35.32 | 1,826,153 | -0.16(-0.45%) |
Jul 23, 2024 | 35.52 | 35.57 | 35.46 | 35.48 | 1,112,559 | -0.29(-0.81%) |
Jul 22, 2024 | 35.80 | 35.87 | 35.64 | 35.77 | 805,226 | +0.26(+0.73%) |
Jul 19, 2024 | 35.54 | 35.59 | 35.42 | 35.51 | 901,675 | -0.10(-0.28%) |
Jul 18, 2024 | 36.07 | 36.13 | 35.58 | 35.61 | 2,722,393 | -0.34(-0.95%) |
Jul 17, 2024 | 35.85 | 36.00 | 35.83 | 35.95 | 768,696 | +0.13(+0.36%) |
Jul 16, 2024 | 35.50 | 35.83 | 35.47 | 35.82 | 1,229,596 | +0.10(+0.28%) |
Jul 15, 2024 | 35.88 | 35.91 | 35.66 | 35.72 | 813,534 | -0.31(-0.86%) |
Jul 12, 2024 | 36.00 | 36.17 | 36.00 | 36.03 | 445,138 | +0.25(+0.70%) |
Jul 11, 2024 | 35.67 | 35.82 | 35.67 | 35.78 | 849,366 | +0.25(+0.70%) |
Jul 10, 2024 | 35.36 | 35.56 | 35.30 | 35.53 | 692,094 | +0.37(+1.05%) |
Jul 09, 2024 | 35.20 | 35.25 | 35.03 | 35.16 | 999,898 | -0.23(-0.65%) |
Jul 08, 2024 | 35.60 | 35.62 | 35.38 | 35.39 | 456,462 | -0.08(-0.23%) |
Jul 05, 2024 | 35.61 | 35.61 | 35.30 | 35.47 | 2,494,526 | +0.25(+0.71%) |
Jul 03, 2024 | 35.05 | 35.27 | 35.04 | 35.22 | 674,945 | +0.35(+1.00%) |
Jul 02, 2024 | 34.73 | 34.88 | 34.65 | 34.87 | 699,351 | +0.05(+0.14%) |
Jul 01, 2024 | 34.99 | 35.20 | 34.77 | 34.82 | 641,025 | -0.06(-0.17%) |
Jun 28, 2024 | 34.91 | 34.98 | 34.72 | 34.88 | 858,231 | -0.04(-0.11%) |
Jun 27, 2024 | 35.05 | 35.08 | 34.83 | 34.92 | 634,889 | -0.12(-0.34%) |
Jun 26, 2024 | 35.01 | 35.09 | 34.95 | 35.04 | 616,894 | -0.22(-0.62%) |
Jun 25, 2024 | 35.30 | 35.35 | 35.15 | 35.26 | 721,213 | -0.20(-0.56%) |
Jun 24, 2024 | 35.37 | 35.56 | 35.35 | 35.46 | 1,305,473 | +0.35(+1.00%) |
Jun 21, 2024 | 35.05 | 35.18 | 34.99 | 35.11 | 1,057,593 | -0.24(-0.68%) |
Jun 20, 2024 | 35.21 | 35.39 | 35.15 | 35.35 | 1,173,319 | +0.29(+0.83%) |
Jun 18, 2024 | 34.97 | 35.09 | 34.97 | 35.06 | 963,290 | +0.08(+0.23%) |
Jun 17, 2024 | 34.76 | 34.98 | 34.65 | 34.98 | 505,336 | +0.07(+0.20%) |
Jun 14, 2024 | 34.75 | 34.93 | 34.65 | 34.91 | 1,501,153 | -0.18(-0.51%) |
Jun 13, 2024 | 35.18 | 35.19 | 34.96 | 35.09 | 1,700,350 | -0.29(-0.82%) |
Jun 12, 2024 | 35.57 | 35.60 | 35.26 | 35.38 | 1,174,176 | +0.50(+1.43%) |
Jun 11, 2024 | 34.93 | 34.97 | 34.74 | 34.88 | 1,075,599 | -0.46(-1.29%) |
Jun 10, 2024 | 35.14 | 35.39 | 35.08 | 35.34 | 580,719 | +0.09(+0.25%) |
Jun 07, 2024 | 35.40 | 35.49 | 35.22 | 35.25 | 695,673 | -0.46(-1.29%) |
Jun 06, 2024 | 35.56 | 35.72 | 35.54 | 35.71 | 454,840 | +0.17(+0.47%) |
Jun 05, 2024 | 35.55 | 35.57 | 35.38 | 35.54 | 1,089,001 | +0.10(+0.28%) |
Jun 04, 2024 | 35.38 | 35.48 | 35.31 | 35.44 | 898,232 | -0.09(-0.25%) |