Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 34.59 | 34.71 | 34.52 | 34.62 | 964,506 | +0.09(+0.26%) |
Aug 20, 2024 | 34.34 | 34.58 | 34.16 | 34.53 | 1,363,573 | +0.17(+0.49%) |
Aug 19, 2024 | 34.34 | 34.53 | 34.33 | 34.36 | 1,123,383 | +0.05(+0.15%) |
Aug 16, 2024 | 34.35 | 34.39 | 34.13 | 34.31 | 1,326,270 | +0.00(+0.00%) |
Aug 15, 2024 | 34.21 | 34.39 | 34.06 | 34.31 | 1,927,913 | +0.05(+0.15%) |
Aug 14, 2024 | 34.38 | 34.54 | 34.09 | 34.26 | 2,593,242 | -0.22(-0.64%) |
Aug 13, 2024 | 34.84 | 34.89 | 34.32 | 34.48 | 2,655,026 | -0.34(-0.98%) |
Aug 12, 2024 | 35.06 | 35.09 | 34.78 | 34.82 | 1,573,107 | -0.17(-0.49%) |
Aug 09, 2024 | 35.08 | 35.15 | 34.84 | 34.99 | 1,408,991 | -0.03(-0.09%) |
Aug 08, 2024 | 34.90 | 35.15 | 34.82 | 35.02 | 1,560,252 | +0.17(+0.49%) |
Aug 07, 2024 | 35.14 | 35.28 | 34.77 | 34.85 | 1,735,668 | -0.15(-0.43%) |
Aug 06, 2024 | 33.83 | 35.06 | 33.71 | 35.00 | 3,559,158 | +1.07(+3.15%) |
Aug 05, 2024 | 33.50 | 34.13 | 33.34 | 33.93 | 2,462,594 | -0.40(-1.17%) |
Aug 02, 2024 | 33.87 | 34.41 | 33.50 | 34.33 | 2,894,251 | +0.40(+1.18%) |
Aug 01, 2024 | 33.90 | 34.17 | 33.55 | 33.93 | 2,377,075 | +0.20(+0.59%) |
Jul 31, 2024 | 33.59 | 33.92 | 33.53 | 33.73 | 2,050,662 | +0.17(+0.51%) |
Jul 30, 2024 | 33.29 | 33.67 | 33.16 | 33.56 | 1,808,813 | +0.29(+0.87%) |
Jul 29, 2024 | 33.40 | 33.41 | 33.13 | 33.27 | 3,553,351 | -0.09(-0.27%) |
Jul 26, 2024 | 33.22 | 33.45 | 33.05 | 33.36 | 1,416,327 | +0.19(+0.57%) |
Jul 25, 2024 | 33.21 | 33.50 | 33.04 | 33.17 | 2,156,002 | +0.01(+0.03%) |
Jul 24, 2024 | 32.91 | 33.30 | 32.85 | 33.16 | 1,421,262 | +0.27(+0.82%) |
Jul 23, 2024 | 33.03 | 33.07 | 32.80 | 32.89 | 1,520,896 | -0.09(-0.27%) |
Jul 22, 2024 | 33.30 | 33.30 | 32.78 | 32.98 | 1,796,309 | -0.23(-0.69%) |
Jul 19, 2024 | 33.31 | 33.39 | 32.96 | 33.21 | 1,860,772 | -0.12(-0.36%) |
Jul 18, 2024 | 33.29 | 33.65 | 33.28 | 33.33 | 1,960,425 | -0.04(-0.12%) |
Jul 17, 2024 | 32.96 | 33.38 | 32.71 | 33.37 | 2,020,843 | +0.42(+1.27%) |
Jul 16, 2024 | 32.87 | 32.97 | 32.68 | 32.95 | 1,738,072 | +0.25(+0.76%) |
Jul 15, 2024 | 32.50 | 32.81 | 32.31 | 32.70 | 3,066,703 | +0.23(+0.71%) |
Jul 12, 2024 | 32.40 | 32.59 | 32.16 | 32.47 | 1,623,581 | +0.20(+0.62%) |
Jul 11, 2024 | 31.87 | 32.48 | 31.83 | 32.27 | 2,080,345 | +0.50(+1.57%) |
Jul 10, 2024 | 31.69 | 31.80 | 31.48 | 31.77 | 1,845,809 | +0.23(+0.73%) |
Jul 09, 2024 | 31.63 | 31.67 | 31.40 | 31.54 | 2,538,563 | -0.19(-0.60%) |
Jul 08, 2024 | 31.67 | 31.79 | 31.57 | 31.73 | 2,251,098 | +0.11(+0.35%) |
Jul 05, 2024 | 31.56 | 31.66 | 31.34 | 31.62 | 2,940,648 | +0.15(+0.48%) |
Jul 03, 2024 | 31.31 | 31.75 | 31.31 | 31.47 | 1,394,385 | +0.14(+0.45%) |
Jul 02, 2024 | 32.14 | 32.16 | 31.12 | 31.33 | 4,425,593 | -0.76(-2.37%) |
Jul 01, 2024 | 32.38 | 32.72 | 32.05 | 32.09 | 1,968,909 | -0.28(-0.86%) |
Jun 28, 2024 | 32.45 | 32.60 | 32.30 | 32.37 | 1,666,299 | -0.02(-0.06%) |
Jun 27, 2024 | 32.59 | 32.59 | 32.32 | 32.39 | 1,483,529 | -0.18(-0.55%) |
Jun 26, 2024 | 32.55 | 32.63 | 32.30 | 32.57 | 1,876,022 | -0.15(-0.46%) |
Jun 25, 2024 | 33.16 | 33.26 | 32.60 | 32.72 | 1,866,807 | -0.52(-1.56%) |
Jun 24, 2024 | 32.51 | 33.31 | 32.51 | 33.24 | 2,343,493 | +0.64(+1.96%) |
Jun 21, 2024 | 32.87 | 32.98 | 32.51 | 32.60 | 2,290,928 | -0.19(-0.58%) |
Jun 20, 2024 | 32.41 | 32.82 | 32.29 | 32.79 | 1,975,268 | +0.29(+0.89%) |
Jun 18, 2024 | 32.60 | 32.77 | 32.35 | 32.50 | 1,982,567 | -0.14(-0.43%) |
Jun 17, 2024 | 32.83 | 32.85 | 32.51 | 32.64 | 1,796,237 | -0.24(-0.73%) |
Jun 14, 2024 | 33.01 | 33.12 | 32.47 | 32.88 | 2,191,246 | -0.37(-1.12%) |
Jun 13, 2024 | 33.57 | 33.57 | 33.01 | 33.25 | 2,288,475 | -0.30(-0.90%) |
Jun 12, 2024 | 33.64 | 33.88 | 33.48 | 33.56 | 1,561,948 | +0.23(+0.68%) |
Jun 11, 2024 | 33.04 | 33.37 | 32.84 | 33.33 | 1,866,787 | +0.17(+0.50%) |
Jun 10, 2024 | 33.47 | 33.50 | 33.11 | 33.17 | 2,526,507 | -0.33(-0.99%) |
Jun 07, 2024 | 33.62 | 33.69 | 33.47 | 33.50 | 1,294,659 | -0.25(-0.75%) |
Jun 06, 2024 | 33.74 | 34.04 | 33.68 | 33.75 | 1,824,854 | -0.02(-0.06%) |
Jun 05, 2024 | 33.76 | 33.92 | 33.50 | 33.77 | 1,522,047 | +0.06(+0.17%) |
Jun 04, 2024 | 33.62 | 33.80 | 33.30 | 33.71 | 2,663,114 | +0.09(+0.26%) |