Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 35.61 | 35.74 | 35.61 | 35.74 | 29,140 | +0.16(+0.45%) |
Aug 22, 2024 | 35.57 | 35.65 | 35.52 | 35.58 | 36,422 | -0.02(-0.06%) |
Aug 21, 2024 | 35.53 | 35.62 | 35.53 | 35.60 | 52,454 | +0.07(+0.19%) |
Aug 20, 2024 | 35.54 | 35.58 | 35.48 | 35.53 | 43,540 | -0.02(-0.05%) |
Aug 19, 2024 | 35.52 | 35.56 | 35.47 | 35.55 | 62,986 | +0.04(+0.13%) |
Aug 16, 2024 | 35.42 | 35.54 | 35.42 | 35.51 | 53,365 | +0.11(+0.30%) |
Aug 15, 2024 | 35.37 | 35.43 | 35.37 | 35.40 | 170,366 | +0.01(+0.03%) |
Aug 14, 2024 | 35.35 | 35.42 | 35.31 | 35.39 | 55,020 | +0.04(+0.12%) |
Aug 13, 2024 | 35.25 | 35.35 | 35.25 | 35.35 | 46,919 | +0.14(+0.40%) |
Aug 12, 2024 | 35.24 | 35.25 | 35.20 | 35.21 | 30,559 | +0.07(+0.20%) |
Aug 09, 2024 | 35.24 | 35.27 | 35.14 | 35.14 | 49,702 | -0.05(-0.14%) |
Aug 08, 2024 | 35.20 | 35.24 | 35.15 | 35.19 | 46,293 | +0.13(+0.37%) |
Aug 07, 2024 | 35.24 | 35.24 | 35.06 | 35.06 | 49,229 | +0.02(+0.05%) |
Aug 06, 2024 | 35.05 | 35.14 | 34.90 | 35.04 | 107,596 | +0.11(+0.32%) |
Aug 05, 2024 | 34.82 | 35.04 | 34.82 | 34.93 | 42,917 | -0.22(-0.61%) |
Aug 02, 2024 | 35.19 | 35.22 | 35.11 | 35.15 | 71,754 | -0.08(-0.24%) |
Aug 01, 2024 | 35.32 | 35.37 | 35.19 | 35.23 | 33,576 | -0.31(-0.87%) |
Jul 31, 2024 | 35.57 | 35.57 | 35.42 | 35.54 | 86,183 | +0.11(+0.31%) |
Jul 30, 2024 | 35.51 | 35.51 | 35.37 | 35.43 | 95,175 | -0.02(-0.05%) |
Jul 29, 2024 | 35.47 | 35.50 | 35.43 | 35.45 | 66,200 | -0.03(-0.08%) |
Jul 26, 2024 | 35.48 | 35.54 | 35.43 | 35.48 | 76,341 | +0.12(+0.34%) |
Jul 25, 2024 | 35.39 | 35.51 | 35.36 | 35.36 | 62,067 | -0.02(-0.06%) |
Jul 24, 2024 | 35.44 | 35.52 | 35.38 | 35.38 | 31,229 | -0.10(-0.29%) |
Jul 23, 2024 | 35.50 | 35.54 | 35.47 | 35.48 | 65,358 | -0.01(-0.01%) |
Jul 22, 2024 | 35.49 | 35.53 | 35.44 | 35.49 | 121,911 | +0.11(+0.31%) |
Jul 19, 2024 | 35.31 | 35.42 | 35.31 | 35.38 | 35,115 | +0.01(+0.03%) |
Jul 18, 2024 | 35.47 | 35.51 | 35.35 | 35.37 | 363,335 | -0.08(-0.23%) |
Jul 17, 2024 | 35.37 | 35.51 | 35.37 | 35.45 | 125,311 | -0.04(-0.11%) |
Jul 16, 2024 | 35.43 | 35.54 | 35.43 | 35.49 | 156,687 | +0.08(+0.21%) |
Jul 15, 2024 | 35.40 | 35.45 | 35.35 | 35.41 | 381,338 | -0.02(-0.07%) |
Jul 12, 2024 | 35.32 | 35.44 | 35.32 | 35.44 | 83,918 | +0.13(+0.37%) |
Jul 11, 2024 | 35.32 | 35.37 | 35.28 | 35.31 | 75,245 | +0.05(+0.14%) |
Jul 10, 2024 | 35.22 | 35.32 | 35.21 | 35.26 | 72,939 | +0.07(+0.20%) |
Jul 09, 2024 | 35.25 | 35.25 | 35.16 | 35.19 | 28,937 | -0.02(-0.06%) |
Jul 08, 2024 | 35.23 | 35.26 | 35.16 | 35.21 | 229,487 | +0.01(+0.03%) |
Jul 05, 2024 | 35.11 | 35.23 | 35.11 | 35.20 | 196,195 | +0.09(+0.26%) |
Jul 03, 2024 | 35.06 | 35.15 | 35.03 | 35.11 | 143,024 | +0.02(+0.05%) |
Jul 02, 2024 | 34.97 | 35.09 | 34.97 | 35.09 | 86,855 | +0.08(+0.24%) |
Jul 01, 2024 | 35.05 | 35.07 | 34.98 | 35.00 | 133,846 | +0.02(+0.06%) |
Jun 28, 2024 | 35.03 | 35.12 | 34.98 | 34.99 | 289,329 | -0.03(-0.08%) |
Jun 27, 2024 | 34.98 | 35.04 | 34.98 | 35.01 | 40,073 | -0.02(-0.06%) |
Jun 26, 2024 | 35.00 | 35.05 | 34.99 | 35.03 | 64,189 | -0.06(-0.16%) |
Jun 25, 2024 | 35.04 | 35.10 | 35.00 | 35.09 | 93,221 | +0.07(+0.19%) |
Jun 24, 2024 | 35.03 | 35.10 | 35.02 | 35.02 | 47,483 | +0.00(+0.01%) |
Jun 21, 2024 | 35.00 | 35.06 | 34.98 | 35.02 | 39,296 | +0.09(+0.25%) |
Jun 20, 2024 | 34.93 | 35.00 | 34.87 | 34.93 | 56,265 | -0.08(-0.24%) |
Jun 18, 2024 | 34.94 | 35.08 | 34.92 | 35.02 | 74,388 | +0.07(+0.20%) |
Jun 17, 2024 | 34.78 | 34.98 | 34.74 | 34.94 | 85,183 | +0.10(+0.30%) |
Jun 14, 2024 | 34.90 | 35.00 | 34.79 | 34.84 | 236,820 | -0.13(-0.38%) |
Jun 13, 2024 | 34.99 | 35.09 | 34.91 | 34.98 | 58,853 | -0.03(-0.07%) |
Jun 12, 2024 | 35.09 | 35.11 | 35.00 | 35.00 | 40,724 | +0.11(+0.32%) |
Jun 11, 2024 | 34.95 | 35.02 | 34.81 | 34.89 | 273,869 | -0.10(-0.27%) |