Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 38.85 | 38.97 | 38.84 | 38.85 | 1,119,807 | -0.02(-0.05%) |
Aug 26, 2024 | 38.88 | 38.91 | 38.78 | 38.87 | 1,287,534 | +0.07(+0.18%) |
Aug 23, 2024 | 38.80 | 38.86 | 38.73 | 38.80 | 2,182,877 | +0.06(+0.15%) |
Aug 22, 2024 | 38.98 | 38.99 | 38.71 | 38.74 | 3,382,403 | -0.26(-0.67%) |
Aug 21, 2024 | 38.83 | 39.03 | 38.76 | 39.00 | 2,867,494 | +0.18(+0.46%) |
Aug 20, 2024 | 38.84 | 39.03 | 38.81 | 38.82 | 2,453,733 | -0.17(-0.44%) |
Aug 19, 2024 | 38.83 | 39.00 | 38.81 | 38.99 | 1,042,643 | +0.13(+0.33%) |
Aug 16, 2024 | 38.88 | 38.92 | 38.79 | 38.86 | 1,569,328 | +0.05(+0.13%) |
Aug 15, 2024 | 38.85 | 38.86 | 38.75 | 38.81 | 2,095,567 | +0.02(+0.05%) |
Aug 14, 2024 | 38.81 | 38.90 | 38.74 | 38.79 | 1,755,780 | -0.02(-0.05%) |
Aug 13, 2024 | 39.00 | 39.02 | 38.76 | 38.81 | 2,301,964 | +0.03(+0.08%) |
Aug 12, 2024 | 38.66 | 38.91 | 38.55 | 38.78 | 2,638,895 | +0.21(+0.54%) |
Aug 09, 2024 | 38.55 | 38.66 | 38.51 | 38.57 | 1,894,446 | -0.01(-0.03%) |
Aug 08, 2024 | 38.45 | 38.60 | 38.42 | 38.58 | 1,351,322 | +0.18(+0.47%) |
Aug 07, 2024 | 38.47 | 38.68 | 38.38 | 38.40 | 4,693,814 | +0.28(+0.73%) |
Aug 06, 2024 | 38.17 | 38.26 | 38.05 | 38.12 | 2,509,707 | +0.15(+0.40%) |
Aug 05, 2024 | 38.20 | 38.29 | 37.93 | 37.97 | 3,428,763 | -0.23(-0.60%) |
Aug 02, 2024 | 37.76 | 38.27 | 37.76 | 38.20 | 3,960,236 | +0.34(+0.90%) |
Aug 01, 2024 | 37.82 | 38.03 | 37.69 | 37.86 | 4,191,301 | +0.17(+0.45%) |
Jul 31, 2024 | 38.00 | 38.06 | 37.67 | 37.69 | 2,971,010 | -0.27(-0.71%) |
Jul 30, 2024 | 37.64 | 38.00 | 37.52 | 37.96 | 2,668,168 | +0.32(+0.85%) |
Jul 29, 2024 | 37.44 | 37.72 | 37.41 | 37.64 | 1,831,070 | +0.39(+1.05%) |
Jul 26, 2024 | 37.01 | 37.40 | 37.01 | 37.25 | 2,436,236 | -0.24(-0.64%) |
Jul 25, 2024 | 37.00 | 37.65 | 36.90 | 37.49 | 2,543,962 | +0.72(+1.96%) |
Jul 24, 2024 | 37.11 | 37.22 | 36.74 | 36.77 | 3,134,267 | -0.41(-1.10%) |
Jul 23, 2024 | 37.16 | 37.40 | 37.10 | 37.18 | 2,453,565 | -0.07(-0.19%) |
Jul 22, 2024 | 37.09 | 37.31 | 36.91 | 37.25 | 3,251,778 | -0.04(-0.11%) |
Jul 19, 2024 | 37.47 | 37.47 | 37.26 | 37.29 | 1,234,369 | -0.03(-0.08%) |
Jul 18, 2024 | 37.20 | 37.41 | 37.20 | 37.32 | 1,869,104 | +0.12(+0.32%) |
Jul 17, 2024 | 37.25 | 37.40 | 37.20 | 37.20 | 3,290,301 | -0.08(-0.21%) |
Jul 16, 2024 | 36.91 | 37.38 | 36.89 | 37.28 | 2,331,592 | +0.12(+0.32%) |
Jul 15, 2024 | 37.13 | 37.40 | 37.09 | 37.16 | 1,604,741 | +0.03(+0.08%) |
Jul 12, 2024 | 37.24 | 37.41 | 37.11 | 37.13 | 1,384,448 | -0.03(-0.08%) |
Jul 11, 2024 | 37.00 | 37.19 | 36.93 | 37.16 | 2,076,712 | +0.22(+0.60%) |
Jul 10, 2024 | 36.92 | 36.98 | 36.82 | 36.94 | 1,059,873 | +0.02(+0.05%) |
Jul 09, 2024 | 36.90 | 36.98 | 36.75 | 36.92 | 1,584,216 | -0.01(-0.03%) |
Jul 08, 2024 | 36.77 | 36.96 | 36.77 | 36.93 | 1,151,215 | +0.21(+0.57%) |
Jul 05, 2024 | 36.29 | 36.76 | 36.26 | 36.72 | 922,939 | +0.37(+1.02%) |
Jul 03, 2024 | 36.62 | 36.66 | 36.34 | 36.35 | 680,195 | -0.22(-0.60%) |
Jul 02, 2024 | 36.70 | 36.87 | 36.52 | 36.57 | 1,591,524 | -0.18(-0.49%) |
Jul 01, 2024 | 36.41 | 36.83 | 36.37 | 36.75 | 1,252,343 | +0.29(+0.80%) |
Jun 28, 2024 | 36.00 | 36.52 | 35.98 | 36.46 | 2,757,062 | +0.45(+1.25%) |
Jun 27, 2024 | 35.73 | 36.02 | 35.68 | 36.01 | 1,824,219 | +0.32(+0.90%) |
Jun 26, 2024 | 35.36 | 35.71 | 35.25 | 35.69 | 2,775,789 | +0.21(+0.59%) |
Jun 25, 2024 | 35.55 | 35.59 | 35.38 | 35.48 | 2,492,932 | -0.06(-0.17%) |
Jun 24, 2024 | 35.51 | 35.84 | 35.51 | 35.54 | 2,264,826 | -0.15(-0.42%) |
Jun 21, 2024 | 35.56 | 35.83 | 35.44 | 35.69 | 10,722,181 | +0.26(+0.73%) |
Jun 20, 2024 | 35.58 | 35.66 | 35.34 | 35.43 | 2,452,684 | -0.11(-0.31%) |
Jun 18, 2024 | 35.53 | 35.67 | 35.47 | 35.54 | 1,529,781 | +0.04(+0.11%) |
Jun 17, 2024 | 35.50 | 35.54 | 35.28 | 35.50 | 1,555,022 | +0.04(+0.11%) |
Jun 14, 2024 | 35.50 | 35.62 | 35.14 | 35.46 | 3,002,093 | -0.09(-0.25%) |
Jun 13, 2024 | 35.55 | 35.64 | 35.48 | 35.55 | 1,637,650 | +0.01(+0.03%) |
Jun 12, 2024 | 35.56 | 35.62 | 35.47 | 35.54 | 1,259,364 | +0.09(+0.25%) |
Jun 11, 2024 | 35.39 | 35.50 | 35.16 | 35.45 | 1,284,078 | +0.02(+0.06%) |
Jun 10, 2024 | 35.45 | 35.64 | 35.40 | 35.43 | 1,221,590 | -0.12(-0.34%) |
Jun 07, 2024 | 35.40 | 35.62 | 35.30 | 35.55 | 1,046,762 | +0.09(+0.25%) |
Jun 06, 2024 | 35.41 | 35.60 | 35.39 | 35.46 | 1,207,394 | +0.04(+0.11%) |
Jun 05, 2024 | 35.32 | 35.45 | 35.12 | 35.42 | 1,596,889 | +0.18(+0.51%) |
Jun 04, 2024 | 35.40 | 35.45 | 34.98 | 35.24 | 2,018,165 | -0.21(-0.59%) |