Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 36.62 | 36.75 | 36.32 | 36.52 | 2,827,062 | -0.21(-0.57%) |
Aug 15, 2024 | 36.32 | 37.08 | 36.30 | 36.73 | 4,989,261 | +0.60(+1.66%) |
Aug 14, 2024 | 35.94 | 36.29 | 35.79 | 36.13 | 5,519,470 | +0.32(+0.89%) |
Aug 13, 2024 | 35.65 | 35.88 | 35.55 | 35.81 | 3,181,145 | +0.09(+0.25%) |
Aug 12, 2024 | 35.00 | 35.85 | 35.00 | 35.72 | 4,806,157 | +0.90(+2.58%) |
Aug 09, 2024 | 34.39 | 34.87 | 34.07 | 34.82 | 3,727,512 | +0.42(+1.22%) |
Aug 08, 2024 | 33.67 | 34.63 | 33.66 | 34.40 | 3,242,635 | +0.88(+2.63%) |
Aug 07, 2024 | 34.12 | 34.16 | 33.36 | 33.52 | 3,959,332 | +0.27(+0.81%) |
Aug 06, 2024 | 32.60 | 33.77 | 32.39 | 33.25 | 5,834,916 | +0.33(+1.00%) |
Aug 05, 2024 | 32.30 | 33.19 | 32.08 | 32.92 | 6,842,391 | -0.46(-1.38%) |
Aug 02, 2024 | 34.48 | 34.48 | 32.98 | 33.38 | 6,756,603 | -1.58(-4.52%) |
Aug 01, 2024 | 35.49 | 36.30 | 34.36 | 34.96 | 7,275,844 | -0.52(-1.47%) |
Jul 31, 2024 | 34.94 | 35.55 | 34.57 | 35.48 | 5,323,175 | +1.30(+3.80%) |
Jul 30, 2024 | 34.00 | 34.39 | 34.00 | 34.18 | 5,699,071 | +0.09(+0.26%) |
Jul 29, 2024 | 34.63 | 34.63 | 33.93 | 34.09 | 5,794,849 | -0.33(-0.96%) |
Jul 26, 2024 | 34.41 | 34.59 | 34.00 | 34.42 | 7,922,295 | -0.01(-0.03%) |
Jul 25, 2024 | 34.41 | 34.48 | 33.69 | 34.43 | 8,502,167 | +0.00(+0.00%) |
Jul 24, 2024 | 34.87 | 35.03 | 34.41 | 34.43 | 3,719,517 | -0.27(-0.78%) |
Jul 23, 2024 | 35.15 | 35.17 | 34.56 | 34.70 | 4,358,921 | -0.68(-1.92%) |
Jul 22, 2024 | 35.19 | 35.59 | 34.81 | 35.38 | 3,775,645 | +0.20(+0.57%) |
Jul 19, 2024 | 35.56 | 35.99 | 35.17 | 35.18 | 4,494,643 | -0.46(-1.29%) |
Jul 18, 2024 | 35.50 | 36.10 | 35.39 | 35.64 | 6,014,941 | -0.03(-0.08%) |
Jul 17, 2024 | 36.00 | 36.31 | 35.22 | 35.67 | 6,631,336 | -0.29(-0.81%) |
Jul 16, 2024 | 36.35 | 36.39 | 35.78 | 35.96 | 5,187,295 | -0.73(-1.99%) |
Jul 15, 2024 | 36.15 | 36.81 | 35.95 | 36.69 | 9,269,216 | +1.16(+3.26%) |
Jul 12, 2024 | 36.85 | 36.94 | 35.53 | 35.53 | 6,015,936 | -1.02(-2.79%) |
Jul 11, 2024 | 36.19 | 36.85 | 35.86 | 36.55 | 8,397,564 | +0.52(+1.44%) |
Jul 10, 2024 | 35.54 | 36.07 | 35.44 | 36.03 | 2,385,494 | +0.60(+1.69%) |
Jul 09, 2024 | 35.70 | 36.10 | 35.42 | 35.43 | 5,045,197 | -0.56(-1.56%) |
Jul 08, 2024 | 35.82 | 36.20 | 35.78 | 35.99 | 1,961,433 | -0.04(-0.11%) |
Jul 05, 2024 | 36.59 | 36.75 | 35.92 | 36.03 | 2,774,280 | -0.32(-0.88%) |
Jul 03, 2024 | 36.07 | 36.87 | 36.07 | 36.35 | 2,013,032 | +0.34(+0.94%) |
Jul 02, 2024 | 36.23 | 36.29 | 35.74 | 36.01 | 2,759,546 | +0.11(+0.31%) |
Jul 01, 2024 | 35.98 | 36.47 | 35.80 | 35.90 | 2,670,326 | +0.30(+0.84%) |
Jun 28, 2024 | 35.97 | 36.10 | 35.40 | 35.60 | 2,887,379 | -0.06(-0.17%) |
Jun 27, 2024 | 35.64 | 35.90 | 35.50 | 35.66 | 2,834,612 | +0.38(+1.08%) |
Jun 26, 2024 | 35.44 | 35.48 | 34.99 | 35.28 | 2,295,411 | -0.16(-0.45%) |
Jun 25, 2024 | 35.67 | 35.67 | 35.30 | 35.44 | 5,713,243 | -0.25(-0.70%) |
Jun 24, 2024 | 34.80 | 35.94 | 34.56 | 35.69 | 3,585,555 | +1.21(+3.51%) |
Jun 21, 2024 | 35.20 | 35.20 | 34.45 | 34.48 | 3,867,513 | -0.50(-1.43%) |
Jun 20, 2024 | 34.65 | 35.37 | 34.46 | 34.98 | 4,219,684 | +0.54(+1.57%) |
Jun 18, 2024 | 33.91 | 35.11 | 33.81 | 34.44 | 7,181,961 | +0.75(+2.23%) |
Jun 17, 2024 | 33.51 | 33.76 | 33.04 | 33.69 | 5,468,020 | +0.10(+0.30%) |
Jun 14, 2024 | 33.72 | 33.76 | 33.11 | 33.59 | 7,680,246 | -0.13(-0.38%) |
Jun 13, 2024 | 34.71 | 34.93 | 33.58 | 33.72 | 9,357,270 | -1.26(-3.59%) |
Jun 12, 2024 | 35.96 | 36.16 | 34.87 | 34.97 | 7,748,214 | -0.18(-0.51%) |
Jun 11, 2024 | 34.95 | 35.35 | 34.34 | 35.15 | 5,983,748 | +0.09(+0.27%) |
Jun 10, 2024 | 35.07 | 35.34 | 34.95 | 35.06 | 3,093,883 | +0.28(+0.80%) |
Jun 07, 2024 | 35.22 | 35.38 | 34.72 | 34.78 | 4,839,788 | -0.71(-2.01%) |
Jun 06, 2024 | 35.58 | 35.69 | 35.32 | 35.49 | 4,768,179 | +0.09(+0.27%) |
Jun 05, 2024 | 35.61 | 36.05 | 35.36 | 35.40 | 2,507,634 | -0.06(-0.17%) |
Jun 04, 2024 | 35.70 | 35.76 | 34.72 | 35.46 | 4,808,535 | -0.76(-2.09%) |