Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 36.40 | 36.48 | 36.35 | 36.48 | 1,323,050 | +0.19(+0.52%) |
Aug 22, 2024 | 36.36 | 36.36 | 36.26 | 36.29 | 1,487,681 | -0.05(-0.14%) |
Aug 21, 2024 | 36.31 | 36.35 | 36.27 | 36.34 | 1,805,390 | +0.07(+0.19%) |
Aug 20, 2024 | 36.31 | 36.32 | 36.20 | 36.27 | 999,374 | -0.01(-0.03%) |
Aug 19, 2024 | 36.22 | 36.31 | 36.20 | 36.28 | 1,232,244 | +0.02(+0.06%) |
Aug 16, 2024 | 36.14 | 36.26 | 36.12 | 36.26 | 4,020,904 | +0.13(+0.36%) |
Aug 15, 2024 | 36.11 | 36.15 | 36.06 | 36.13 | 1,690,838 | +0.05(+0.14%) |
Aug 14, 2024 | 36.00 | 36.10 | 35.99 | 36.08 | 1,099,806 | +0.06(+0.17%) |
Aug 13, 2024 | 35.90 | 36.02 | 35.88 | 36.02 | 741,664 | +0.18(+0.50%) |
Aug 12, 2024 | 35.86 | 35.86 | 35.79 | 35.84 | 1,118,143 | +0.03(+0.08%) |
Aug 09, 2024 | 35.87 | 35.88 | 35.77 | 35.81 | 1,305,204 | -0.02(-0.06%) |
Aug 08, 2024 | 35.75 | 35.85 | 35.74 | 35.83 | 1,124,476 | +0.14(+0.39%) |
Aug 07, 2024 | 35.87 | 35.87 | 35.67 | 35.69 | 2,099,780 | +0.06(+0.17%) |
Aug 06, 2024 | 35.63 | 35.76 | 35.46 | 35.63 | 3,572,635 | +0.16(+0.45%) |
Aug 05, 2024 | 35.40 | 35.57 | 35.22 | 35.47 | 7,748,964 | -0.24(-0.67%) |
Aug 02, 2024 | 35.73 | 35.82 | 35.66 | 35.71 | 1,411,613 | -0.12(-0.33%) |
Aug 01, 2024 | 35.89 | 35.97 | 35.80 | 35.83 | 1,185,148 | -0.27(-0.75%) |
Jul 31, 2024 | 36.06 | 36.12 | 36.01 | 36.10 | 1,406,741 | +0.14(+0.39%) |
Jul 30, 2024 | 35.99 | 35.99 | 35.90 | 35.96 | 2,178,087 | +0.02(+0.06%) |
Jul 29, 2024 | 36.04 | 36.04 | 35.90 | 35.94 | 1,213,783 | -0.02(-0.06%) |
Jul 26, 2024 | 36.01 | 36.01 | 35.91 | 35.96 | 5,743,611 | +0.08(+0.22%) |
Jul 25, 2024 | 35.88 | 35.98 | 35.86 | 35.88 | 1,491,156 | +0.02(+0.06%) |
Jul 24, 2024 | 35.94 | 35.98 | 35.85 | 35.86 | 880,382 | -0.12(-0.33%) |
Jul 23, 2024 | 35.96 | 36.03 | 35.95 | 35.98 | 1,667,376 | +0.03(+0.08%) |
Jul 22, 2024 | 35.92 | 35.96 | 35.89 | 35.95 | 781,719 | +0.11(+0.31%) |
Jul 19, 2024 | 35.86 | 35.87 | 35.79 | 35.84 | 974,872 | -0.02(-0.06%) |
Jul 18, 2024 | 35.91 | 35.96 | 35.83 | 35.86 | 995,923 | -0.06(-0.17%) |
Jul 17, 2024 | 35.84 | 35.95 | 35.84 | 35.92 | 1,539,216 | -0.06(-0.17%) |
Jul 16, 2024 | 35.82 | 35.99 | 35.82 | 35.98 | 2,255,476 | +0.16(+0.45%) |
Jul 15, 2024 | 35.84 | 35.85 | 35.78 | 35.82 | 1,478,591 | +0.00(+0.00%) |
Jul 12, 2024 | 35.73 | 35.84 | 35.73 | 35.82 | 896,357 | +0.09(+0.25%) |
Jul 11, 2024 | 35.71 | 35.74 | 35.69 | 35.73 | 947,948 | +0.14(+0.39%) |
Jul 10, 2024 | 35.54 | 35.61 | 35.54 | 35.59 | 1,043,058 | +0.07(+0.20%) |
Jul 09, 2024 | 35.55 | 35.55 | 35.48 | 35.52 | 1,755,564 | -0.02(-0.06%) |
Jul 08, 2024 | 35.54 | 35.59 | 35.51 | 35.54 | 1,541,180 | -0.02(-0.06%) |
Jul 05, 2024 | 35.48 | 35.57 | 35.48 | 35.56 | 808,702 | +0.11(+0.31%) |
Jul 03, 2024 | 35.34 | 35.57 | 35.34 | 35.45 | 829,114 | +0.09(+0.25%) |
Jul 02, 2024 | 35.24 | 35.36 | 35.24 | 35.36 | 1,706,609 | +0.10(+0.28%) |
Jul 01, 2024 | 35.31 | 35.32 | 35.22 | 35.26 | 4,787,307 | -0.02(-0.05%) |
Jun 28, 2024 | 35.38 | 35.44 | 35.28 | 35.28 | 2,249,566 | -0.05(-0.14%) |
Jun 27, 2024 | 35.31 | 35.34 | 35.29 | 35.33 | 929,006 | +0.02(+0.06%) |
Jun 26, 2024 | 35.32 | 35.33 | 35.28 | 35.31 | 1,301,308 | -0.08(-0.22%) |
Jun 25, 2024 | 35.37 | 35.39 | 35.34 | 35.39 | 1,889,803 | +0.03(+0.08%) |
Jun 24, 2024 | 35.38 | 35.43 | 35.35 | 35.36 | 1,216,466 | -0.02(-0.06%) |
Jun 21, 2024 | 35.30 | 35.38 | 35.29 | 35.38 | 2,396,755 | +0.06(+0.17%) |
Jun 20, 2024 | 35.35 | 35.35 | 35.25 | 35.32 | 747,752 | -0.04(-0.11%) |
Jun 18, 2024 | 35.28 | 35.38 | 35.27 | 35.36 | 1,519,135 | +0.12(+0.34%) |
Jun 17, 2024 | 35.16 | 35.27 | 35.13 | 35.24 | 1,002,079 | +0.03(+0.08%) |
Jun 14, 2024 | 35.25 | 35.27 | 35.17 | 35.21 | 1,223,315 | -0.12(-0.34%) |
Jun 13, 2024 | 35.42 | 35.42 | 35.29 | 35.33 | 1,018,272 | -0.03(-0.08%) |
Jun 12, 2024 | 35.47 | 35.47 | 35.34 | 35.36 | 1,411,793 | +0.15(+0.42%) |
Jun 11, 2024 | 35.15 | 35.21 | 35.12 | 35.21 | 2,116,847 | +0.05(+0.14%) |
Jun 10, 2024 | 35.12 | 35.16 | 35.07 | 35.16 | 681,758 | +0.02(+0.06%) |
Jun 07, 2024 | 35.10 | 35.15 | 35.07 | 35.14 | 785,228 | -0.08(-0.23%) |
Jun 06, 2024 | 35.26 | 35.26 | 35.20 | 35.22 | 805,386 | -0.05(-0.14%) |
Jun 05, 2024 | 35.23 | 35.28 | 35.16 | 35.27 | 1,462,070 | +0.12(+0.34%) |
Jun 04, 2024 | 35.14 | 35.24 | 35.14 | 35.15 | 2,172,863 | -0.02(-0.06%) |