Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 35.99 | 36.28 | 35.84 | 36.15 | 2,181,460 | +0.21(+0.58%) |
Aug 22, 2024 | 36.05 | 36.07 | 35.75 | 35.94 | 1,807,518 | -0.05(-0.14%) |
Aug 21, 2024 | 35.85 | 36.02 | 35.59 | 35.99 | 1,660,272 | +0.31(+0.87%) |
Aug 20, 2024 | 35.68 | 35.80 | 35.56 | 35.68 | 1,722,532 | +0.05(+0.14%) |
Aug 19, 2024 | 35.50 | 35.70 | 35.30 | 35.63 | 1,883,543 | +0.35(+0.99%) |
Aug 16, 2024 | 35.21 | 35.37 | 34.94 | 35.28 | 2,873,596 | +0.02(+0.06%) |
Aug 15, 2024 | 35.10 | 35.46 | 34.85 | 35.26 | 2,957,187 | +0.14(+0.40%) |
Aug 14, 2024 | 35.32 | 35.51 | 35.09 | 35.12 | 2,690,959 | -0.15(-0.43%) |
Aug 13, 2024 | 35.49 | 35.54 | 35.18 | 35.27 | 3,132,497 | +0.02(+0.06%) |
Aug 12, 2024 | 35.45 | 35.57 | 35.02 | 35.25 | 2,001,160 | -0.44(-1.23%) |
Aug 09, 2024 | 35.64 | 35.83 | 35.33 | 35.69 | 2,671,637 | +0.24(+0.68%) |
Aug 08, 2024 | 35.25 | 35.56 | 35.06 | 35.45 | 2,953,403 | +0.23(+0.65%) |
Aug 07, 2024 | 35.66 | 36.15 | 35.16 | 35.22 | 3,599,021 | -0.37(-1.04%) |
Aug 06, 2024 | 34.70 | 36.06 | 34.69 | 35.59 | 3,353,578 | +0.92(+2.65%) |
Aug 05, 2024 | 34.93 | 35.51 | 34.63 | 34.67 | 3,343,446 | -0.92(-2.58%) |
Aug 02, 2024 | 35.62 | 36.12 | 35.31 | 35.59 | 4,601,226 | +0.06(+0.17%) |
Aug 01, 2024 | 35.59 | 35.75 | 35.12 | 35.53 | 4,153,617 | +0.26(+0.74%) |
Jul 31, 2024 | 35.08 | 35.73 | 34.95 | 35.27 | 5,831,847 | +0.28(+0.80%) |
Jul 30, 2024 | 34.41 | 35.09 | 34.21 | 34.99 | 4,679,053 | +0.71(+2.07%) |
Jul 29, 2024 | 34.05 | 34.51 | 33.86 | 34.28 | 3,764,846 | +0.21(+0.62%) |
Jul 26, 2024 | 33.53 | 34.36 | 33.23 | 34.07 | 7,097,644 | +0.87(+2.62%) |
Jul 25, 2024 | 33.49 | 34.63 | 32.83 | 33.20 | 12,325,821 | -2.77(-7.70%) |
Jul 24, 2024 | 36.80 | 36.80 | 35.91 | 35.97 | 3,942,840 | -0.52(-1.43%) |
Jul 23, 2024 | 36.45 | 36.91 | 36.18 | 36.49 | 3,914,035 | +0.19(+0.52%) |
Jul 22, 2024 | 35.96 | 36.43 | 35.93 | 36.30 | 2,476,949 | +0.38(+1.06%) |
Jul 19, 2024 | 36.12 | 36.30 | 35.86 | 35.92 | 2,946,676 | +0.00(+0.00%) |
Jul 18, 2024 | 35.62 | 36.30 | 35.46 | 35.92 | 3,179,669 | +0.17(+0.48%) |
Jul 17, 2024 | 35.76 | 35.95 | 35.46 | 35.75 | 3,158,154 | -0.08(-0.22%) |
Jul 16, 2024 | 35.33 | 35.90 | 35.15 | 35.83 | 3,203,433 | +0.55(+1.56%) |
Jul 15, 2024 | 35.48 | 35.76 | 35.14 | 35.28 | 3,507,766 | -0.09(-0.25%) |
Jul 12, 2024 | 35.56 | 35.63 | 35.24 | 35.37 | 5,214,558 | -0.07(-0.20%) |
Jul 11, 2024 | 36.17 | 36.52 | 35.38 | 35.44 | 6,060,648 | -0.40(-1.12%) |
Jul 10, 2024 | 36.31 | 36.31 | 35.63 | 35.84 | 2,358,638 | -0.26(-0.72%) |
Jul 09, 2024 | 36.10 | 36.31 | 35.83 | 36.10 | 2,296,408 | -0.03(-0.08%) |
Jul 08, 2024 | 36.05 | 36.34 | 35.93 | 36.13 | 2,862,556 | +0.09(+0.25%) |
Jul 05, 2024 | 35.99 | 36.32 | 35.74 | 36.04 | 2,567,197 | +0.03(+0.08%) |
Jul 03, 2024 | 36.07 | 36.24 | 35.90 | 36.01 | 1,773,350 | -0.04(-0.11%) |
Jul 02, 2024 | 35.90 | 36.17 | 35.68 | 36.05 | 4,133,496 | +0.27(+0.75%) |
Jul 01, 2024 | 35.92 | 36.00 | 35.43 | 35.78 | 4,020,162 | -0.11(-0.31%) |
Jun 28, 2024 | 35.55 | 35.91 | 35.18 | 35.89 | 4,817,581 | +0.55(+1.56%) |
Jun 27, 2024 | 34.88 | 35.35 | 34.80 | 35.34 | 2,787,454 | +0.51(+1.46%) |
Jun 26, 2024 | 35.03 | 35.27 | 34.79 | 34.83 | 2,860,854 | -0.43(-1.21%) |
Jun 25, 2024 | 35.57 | 35.63 | 35.09 | 35.26 | 1,996,586 | -0.31(-0.86%) |
Jun 24, 2024 | 35.15 | 35.88 | 35.07 | 35.56 | 3,210,102 | +0.43(+1.21%) |
Jun 21, 2024 | 35.57 | 35.60 | 35.03 | 35.14 | 5,314,667 | -0.17(-0.48%) |
Jun 20, 2024 | 35.45 | 35.45 | 35.01 | 35.31 | 5,312,383 | -0.14(-0.39%) |
Jun 18, 2024 | 35.35 | 35.50 | 35.27 | 35.45 | 3,189,970 | +0.22(+0.62%) |
Jun 17, 2024 | 34.87 | 35.30 | 34.79 | 35.23 | 2,387,766 | +0.01(+0.03%) |
Jun 14, 2024 | 34.67 | 35.24 | 34.51 | 35.22 | 4,821,449 | +0.47(+1.34%) |
Jun 13, 2024 | 34.87 | 34.92 | 34.44 | 34.75 | 3,693,885 | -0.02(-0.06%) |
Jun 12, 2024 | 35.52 | 35.65 | 34.73 | 34.77 | 2,869,526 | -0.05(-0.14%) |
Jun 11, 2024 | 34.94 | 35.02 | 34.71 | 34.82 | 3,365,122 | -0.21(-0.59%) |
Jun 10, 2024 | 34.67 | 35.09 | 34.47 | 35.03 | 3,465,781 | +0.30(+0.86%) |
Jun 07, 2024 | 34.32 | 34.94 | 34.12 | 34.73 | 3,943,583 | +0.15(+0.43%) |
Jun 06, 2024 | 34.25 | 34.63 | 34.17 | 34.58 | 1,425,155 | +0.13(+0.37%) |
Jun 05, 2024 | 34.60 | 34.67 | 34.21 | 34.45 | 1,484,786 | -0.22(-0.63%) |
Jun 04, 2024 | 34.38 | 34.89 | 34.37 | 34.67 | 3,460,501 | +0.25(+0.72%) |