Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 34.95 | 35.04 | 34.94 | 34.94 | 441,304 | -0.10(-0.29%) |
Aug 15, 2024 | 34.99 | 35.27 | 34.91 | 35.04 | 880,264 | +0.11(+0.31%) |
Aug 14, 2024 | 34.95 | 34.98 | 34.90 | 34.93 | 398,713 | -0.02(-0.06%) |
Aug 13, 2024 | 34.85 | 35.01 | 34.83 | 34.95 | 359,241 | +0.18(+0.52%) |
Aug 12, 2024 | 34.82 | 34.89 | 34.76 | 34.77 | 335,768 | -0.05(-0.14%) |
Aug 09, 2024 | 34.75 | 34.87 | 34.73 | 34.82 | 252,611 | +0.07(+0.20%) |
Aug 08, 2024 | 34.77 | 34.84 | 34.72 | 34.75 | 469,201 | +0.05(+0.14%) |
Aug 07, 2024 | 34.65 | 34.82 | 34.61 | 34.70 | 832,519 | +0.10(+0.29%) |
Aug 06, 2024 | 34.57 | 34.78 | 34.44 | 34.60 | 426,720 | +0.00(+0.00%) |
Aug 05, 2024 | 34.44 | 34.65 | 34.29 | 34.60 | 622,794 | -0.05(-0.14%) |
Aug 02, 2024 | 34.45 | 34.67 | 34.43 | 34.65 | 628,560 | +0.06(+0.17%) |
Aug 01, 2024 | 34.50 | 34.93 | 34.43 | 34.59 | 482,907 | +0.09(+0.26%) |
Jul 31, 2024 | 34.62 | 34.62 | 34.47 | 34.50 | 399,165 | +0.00(+0.00%) |
Jul 30, 2024 | 34.65 | 34.68 | 34.45 | 34.50 | 227,120 | -0.14(-0.40%) |
Jul 29, 2024 | 34.62 | 34.65 | 34.53 | 34.64 | 515,770 | +0.03(+0.09%) |
Jul 26, 2024 | 34.69 | 34.69 | 34.56 | 34.61 | 421,688 | +0.06(+0.17%) |
Jul 25, 2024 | 34.58 | 34.69 | 34.50 | 34.55 | 487,370 | +0.05(+0.14%) |
Jul 24, 2024 | 34.45 | 34.58 | 34.42 | 34.50 | 511,596 | +0.14(+0.41%) |
Jul 23, 2024 | 34.41 | 34.50 | 34.32 | 34.36 | 391,515 | -0.01(-0.03%) |
Jul 22, 2024 | 34.43 | 34.43 | 34.25 | 34.37 | 1,180,775 | +0.02(+0.06%) |
Jul 19, 2024 | 34.43 | 34.48 | 34.20 | 34.35 | 1,261,030 | +0.02(+0.06%) |
Jul 18, 2024 | 34.45 | 34.57 | 34.24 | 34.33 | 1,138,106 | -0.08(-0.23%) |
Jul 17, 2024 | 34.47 | 34.57 | 34.39 | 34.41 | 884,471 | -0.12(-0.35%) |
Jul 16, 2024 | 34.69 | 34.73 | 34.45 | 34.53 | 189,983 | -0.04(-0.12%) |
Jul 15, 2024 | 34.75 | 34.75 | 34.55 | 34.57 | 190,703 | -0.09(-0.26%) |
Jul 12, 2024 | 34.70 | 34.75 | 34.64 | 34.66 | 270,993 | +0.01(+0.03%) |
Jul 11, 2024 | 34.75 | 34.75 | 34.58 | 34.65 | 225,146 | -0.08(-0.23%) |
Jul 10, 2024 | 34.54 | 34.78 | 34.54 | 34.73 | 304,666 | +0.24(+0.70%) |
Jul 09, 2024 | 34.36 | 34.59 | 34.35 | 34.49 | 377,388 | +0.13(+0.38%) |
Jul 08, 2024 | 34.50 | 34.61 | 34.34 | 34.36 | 337,801 | -0.14(-0.41%) |
Jul 05, 2024 | 34.47 | 34.51 | 34.34 | 34.50 | 363,420 | +0.09(+0.26%) |
Jul 03, 2024 | 34.38 | 34.46 | 34.32 | 34.41 | 155,913 | +0.05(+0.15%) |
Jul 02, 2024 | 34.37 | 34.39 | 34.27 | 34.36 | 255,334 | +0.04(+0.12%) |
Jul 01, 2024 | 34.42 | 34.55 | 34.30 | 34.32 | 271,120 | -0.23(-0.67%) |
Jun 28, 2024 | 34.50 | 34.55 | 34.38 | 34.55 | 1,019,178 | +0.05(+0.14%) |
Jun 27, 2024 | 34.34 | 34.53 | 34.25 | 34.50 | 231,355 | +0.20(+0.58%) |
Jun 26, 2024 | 34.20 | 34.32 | 34.08 | 34.30 | 257,049 | +0.06(+0.18%) |
Jun 25, 2024 | 34.26 | 34.30 | 34.15 | 34.24 | 261,860 | +0.04(+0.12%) |
Jun 24, 2024 | 34.23 | 34.29 | 34.18 | 34.20 | 284,534 | -0.02(-0.06%) |
Jun 21, 2024 | 34.28 | 34.30 | 34.18 | 34.22 | 658,022 | -0.05(-0.15%) |
Jun 20, 2024 | 34.34 | 34.39 | 34.26 | 34.27 | 198,117 | -0.02(-0.06%) |
Jun 18, 2024 | 34.40 | 34.45 | 34.27 | 34.29 | 172,179 | +0.00(+0.00%) |
Jun 17, 2024 | 34.22 | 34.45 | 34.22 | 34.29 | 200,189 | +0.06(+0.18%) |
Jun 14, 2024 | 34.20 | 34.52 | 34.12 | 34.23 | 1,059,778 | +0.00(+0.00%) |
Jun 13, 2024 | 34.40 | 34.44 | 34.17 | 34.23 | 533,232 | -0.16(-0.47%) |
Jun 12, 2024 | 34.24 | 34.41 | 34.10 | 34.39 | 398,424 | +0.28(+0.82%) |
Jun 11, 2024 | 34.25 | 34.34 | 34.07 | 34.11 | 1,222,262 | -0.15(-0.44%) |
Jun 10, 2024 | 34.20 | 34.67 | 34.19 | 34.26 | 911,179 | -0.02(-0.06%) |
Jun 07, 2024 | 34.16 | 34.40 | 34.16 | 34.28 | 509,699 | +0.12(+0.35%) |
Jun 06, 2024 | 34.24 | 34.25 | 34.12 | 34.16 | 402,432 | -0.06(-0.18%) |
Jun 05, 2024 | 34.10 | 34.24 | 34.10 | 34.22 | 340,377 | +0.16(+0.47%) |
Jun 04, 2024 | 34.34 | 34.36 | 34.03 | 34.06 | 739,870 | -0.27(-0.79%) |