Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 37.18 | 37.18 | 37.03 | 37.11 | 15,706 | +0.02(+0.04%) |
Aug 21, 2024 | 37.00 | 37.09 | 36.94 | 37.09 | 14,871 | +0.21(+0.57%) |
Aug 20, 2024 | 36.92 | 36.96 | 36.85 | 36.88 | 15,387 | +0.01(+0.04%) |
Aug 19, 2024 | 36.73 | 36.89 | 36.73 | 36.87 | 31,563 | +0.17(+0.46%) |
Aug 16, 2024 | 36.54 | 36.75 | 36.54 | 36.70 | 41,259 | +0.14(+0.38%) |
Aug 15, 2024 | 36.56 | 36.62 | 36.44 | 36.56 | 36,071 | +0.15(+0.42%) |
Aug 14, 2024 | 36.19 | 36.46 | 36.14 | 36.41 | 15,573 | +0.20(+0.54%) |
Aug 13, 2024 | 36.08 | 36.21 | 35.94 | 36.21 | 51,693 | +0.18(+0.50%) |
Aug 12, 2024 | 36.18 | 36.18 | 35.96 | 36.03 | 14,188 | -0.15(-0.41%) |
Aug 09, 2024 | 36.10 | 36.21 | 35.87 | 36.18 | 39,157 | +0.02(+0.06%) |
Aug 08, 2024 | 35.80 | 36.16 | 35.80 | 36.16 | 43,480 | +0.36(+1.01%) |
Aug 07, 2024 | 35.95 | 36.27 | 35.79 | 35.80 | 47,528 | +0.01(+0.03%) |
Aug 06, 2024 | 35.61 | 36.18 | 35.61 | 35.79 | 49,263 | +0.24(+0.68%) |
Aug 05, 2024 | 36.16 | 36.29 | 35.47 | 35.55 | 44,280 | -0.77(-2.13%) |
Aug 02, 2024 | 36.35 | 36.51 | 36.02 | 36.32 | 33,565 | +0.04(+0.11%) |
Aug 01, 2024 | 36.16 | 36.28 | 36.03 | 36.28 | 20,736 | +0.24(+0.67%) |
Jul 31, 2024 | 36.21 | 36.23 | 36.04 | 36.04 | 54,584 | -0.08(-0.21%) |
Jul 30, 2024 | 35.91 | 36.15 | 35.91 | 36.12 | 38,997 | +0.18(+0.49%) |
Jul 29, 2024 | 35.75 | 35.99 | 35.73 | 35.94 | 66,308 | +0.14(+0.39%) |
Jul 26, 2024 | 35.54 | 35.91 | 35.54 | 35.80 | 16,200 | +0.39(+1.10%) |
Jul 25, 2024 | 35.47 | 35.74 | 35.41 | 35.41 | 22,374 | +0.02(+0.06%) |
Jul 24, 2024 | 35.39 | 35.51 | 35.27 | 35.39 | 47,011 | -0.11(-0.31%) |
Jul 23, 2024 | 35.67 | 35.70 | 35.50 | 35.50 | 45,157 | -0.18(-0.50%) |
Jul 22, 2024 | 35.55 | 35.68 | 35.44 | 35.68 | 10,273 | +0.21(+0.59%) |
Jul 19, 2024 | 35.81 | 35.81 | 35.41 | 35.47 | 27,003 | -0.25(-0.70%) |
Jul 18, 2024 | 35.76 | 36.09 | 35.70 | 35.72 | 29,212 | -0.19(-0.53%) |
Jul 17, 2024 | 35.57 | 35.99 | 35.57 | 35.91 | 25,690 | +0.33(+0.93%) |
Jul 16, 2024 | 35.28 | 35.59 | 35.28 | 35.58 | 27,595 | +0.38(+1.08%) |
Jul 15, 2024 | 35.27 | 35.37 | 35.18 | 35.20 | 94,851 | -0.04(-0.11%) |
Jul 12, 2024 | 35.16 | 35.42 | 35.16 | 35.24 | 72,201 | +0.17(+0.48%) |
Jul 11, 2024 | 34.76 | 35.10 | 34.76 | 35.07 | 130,682 | +0.33(+0.95%) |
Jul 10, 2024 | 34.49 | 34.74 | 34.49 | 34.74 | 36,330 | +0.27(+0.78%) |
Jul 09, 2024 | 34.49 | 34.60 | 34.41 | 34.47 | 38,380 | -0.03(-0.09%) |
Jul 08, 2024 | 34.59 | 34.66 | 34.48 | 34.50 | 18,043 | -0.09(-0.26%) |
Jul 05, 2024 | 34.44 | 34.59 | 34.31 | 34.59 | 19,580 | +0.16(+0.46%) |
Jul 03, 2024 | 34.52 | 34.55 | 34.41 | 34.43 | 41,738 | -0.06(-0.17%) |
Jul 02, 2024 | 34.33 | 34.49 | 34.33 | 34.49 | 18,893 | +0.14(+0.41%) |
Jul 01, 2024 | 34.67 | 34.76 | 34.30 | 34.35 | 27,123 | -0.21(-0.61%) |
Jun 28, 2024 | 34.69 | 34.74 | 34.51 | 34.56 | 22,125 | -0.11(-0.32%) |
Jun 27, 2024 | 34.73 | 34.74 | 34.57 | 34.67 | 23,274 | -0.07(-0.20%) |
Jun 26, 2024 | 34.74 | 34.74 | 34.61 | 34.74 | 36,314 | -0.14(-0.39%) |
Jun 25, 2024 | 35.20 | 35.20 | 34.86 | 34.87 | 55,840 | -0.32(-0.91%) |
Jun 24, 2024 | 34.99 | 35.33 | 34.96 | 35.19 | 23,779 | +0.25(+0.72%) |
Jun 21, 2024 | 35.00 | 35.00 | 34.85 | 34.94 | 17,032 | +0.04(+0.11%) |
Jun 20, 2024 | 34.75 | 34.97 | 34.75 | 34.90 | 43,032 | +0.10(+0.29%) |
Jun 18, 2024 | 34.73 | 34.80 | 34.63 | 34.80 | 24,733 | +0.11(+0.32%) |
Jun 17, 2024 | 34.38 | 34.74 | 34.31 | 34.70 | 50,227 | +0.24(+0.69%) |
Jun 14, 2024 | 34.39 | 34.46 | 34.23 | 34.46 | 21,962 | -0.07(-0.22%) |
Jun 13, 2024 | 34.50 | 34.53 | 34.32 | 34.53 | 50,084 | -0.01(-0.03%) |
Jun 12, 2024 | 34.77 | 34.77 | 34.48 | 34.54 | 31,436 | -0.05(-0.15%) |
Jun 11, 2024 | 34.54 | 34.60 | 34.42 | 34.59 | 12,544 | -0.05(-0.15%) |
Jun 10, 2024 | 34.66 | 34.68 | 34.48 | 34.65 | 14,542 | -0.04(-0.13%) |
Jun 07, 2024 | 34.67 | 34.86 | 34.64 | 34.69 | 14,958 | -0.01(-0.02%) |
Jun 06, 2024 | 34.71 | 34.78 | 34.68 | 34.70 | 27,918 | -0.04(-0.11%) |
Jun 05, 2024 | 34.75 | 34.75 | 34.54 | 34.73 | 25,601 | -0.01(-0.03%) |
Jun 04, 2024 | 34.48 | 34.77 | 34.47 | 34.74 | 24,411 | +0.21(+0.61%) |