Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 35.15 | 35.49 | 35.01 | 35.31 | 6,839,864 | +0.16(+0.46%) |
Aug 13, 2024 | 34.85 | 35.22 | 34.78 | 35.15 | 6,064,949 | +0.35(+1.01%) |
Aug 12, 2024 | 34.53 | 34.87 | 34.44 | 34.80 | 5,320,377 | +0.24(+0.69%) |
Aug 09, 2024 | 34.41 | 34.59 | 34.06 | 34.56 | 4,352,847 | +0.03(+0.09%) |
Aug 08, 2024 | 34.44 | 34.73 | 34.18 | 34.53 | 5,334,795 | -0.05(-0.14%) |
Aug 07, 2024 | 34.56 | 34.93 | 34.26 | 34.58 | 5,902,869 | +0.10(+0.29%) |
Aug 06, 2024 | 34.24 | 34.95 | 34.20 | 34.48 | 7,509,885 | +0.18(+0.52%) |
Aug 05, 2024 | 35.38 | 35.53 | 33.96 | 34.30 | 11,432,290 | -0.77(-2.20%) |
Aug 02, 2024 | 34.90 | 35.24 | 34.46 | 35.07 | 11,440,867 | +0.51(+1.48%) |
Aug 01, 2024 | 34.38 | 34.69 | 34.01 | 34.56 | 7,733,130 | +0.28(+0.82%) |
Jul 31, 2024 | 34.00 | 34.52 | 33.71 | 34.28 | 7,192,733 | +0.16(+0.47%) |
Jul 30, 2024 | 34.01 | 34.24 | 33.69 | 34.12 | 8,023,928 | -0.04(-0.12%) |
Jul 29, 2024 | 33.68 | 34.19 | 33.64 | 34.16 | 10,122,051 | +0.42(+1.24%) |
Jul 26, 2024 | 33.20 | 33.87 | 33.08 | 33.74 | 12,633,247 | +0.53(+1.60%) |
Jul 25, 2024 | 33.88 | 34.61 | 33.08 | 33.21 | 17,926,150 | +0.44(+1.34%) |
Jul 24, 2024 | 32.76 | 32.84 | 32.27 | 32.77 | 11,509,448 | +0.14(+0.43%) |
Jul 23, 2024 | 32.78 | 32.95 | 32.56 | 32.63 | 6,729,970 | -0.20(-0.61%) |
Jul 22, 2024 | 32.98 | 33.12 | 32.74 | 32.83 | 7,473,031 | -0.15(-0.45%) |
Jul 19, 2024 | 33.39 | 33.43 | 32.73 | 32.98 | 4,626,741 | -0.16(-0.48%) |
Jul 18, 2024 | 33.02 | 33.61 | 32.95 | 33.14 | 6,338,538 | +0.06(+0.18%) |
Jul 17, 2024 | 32.87 | 33.18 | 32.79 | 33.08 | 13,082,563 | +0.42(+1.29%) |
Jul 16, 2024 | 32.68 | 32.98 | 32.54 | 32.66 | 7,813,587 | -0.01(-0.03%) |
Jul 15, 2024 | 32.52 | 32.85 | 32.42 | 32.67 | 9,470,052 | +0.05(+0.15%) |
Jul 12, 2024 | 32.37 | 32.80 | 32.37 | 32.62 | 4,638,681 | +0.19(+0.59%) |
Jul 11, 2024 | 31.80 | 32.58 | 31.80 | 32.43 | 6,835,805 | +0.48(+1.50%) |
Jul 10, 2024 | 31.99 | 32.32 | 31.84 | 31.95 | 10,725,322 | +0.00(+0.00%) |
Jul 09, 2024 | 32.38 | 32.40 | 31.93 | 31.95 | 6,775,054 | -0.34(-1.05%) |
Jul 08, 2024 | 32.54 | 32.64 | 32.17 | 32.29 | 12,206,867 | -0.34(-1.04%) |
Jul 05, 2024 | 32.72 | 32.80 | 32.47 | 32.63 | 7,262,887 | -0.09(-0.28%) |
Jul 03, 2024 | 32.76 | 32.93 | 32.57 | 32.72 | 5,340,783 | -0.06(-0.18%) |
Jul 02, 2024 | 32.96 | 33.01 | 32.57 | 32.78 | 9,243,322 | -0.06(-0.18%) |
Jul 01, 2024 | 33.40 | 33.61 | 32.80 | 32.84 | 5,835,955 | -0.56(-1.68%) |
Jun 28, 2024 | 33.87 | 33.87 | 33.31 | 33.40 | 12,137,936 | -0.51(-1.49%) |
Jun 27, 2024 | 34.29 | 34.36 | 33.78 | 33.91 | 9,290,476 | -0.24(-0.70%) |
Jun 26, 2024 | 33.97 | 34.23 | 33.76 | 34.14 | 4,793,002 | -0.05(-0.15%) |
Jun 25, 2024 | 34.46 | 34.59 | 34.06 | 34.19 | 7,295,125 | -0.26(-0.75%) |
Jun 24, 2024 | 34.19 | 34.48 | 34.04 | 34.45 | 7,868,072 | +0.29(+0.84%) |
Jun 21, 2024 | 34.19 | 34.46 | 33.90 | 34.16 | 17,654,766 | +0.17(+0.50%) |
Jun 20, 2024 | 34.21 | 34.30 | 33.73 | 33.99 | 7,115,166 | -0.28(-0.81%) |
Jun 18, 2024 | 34.45 | 34.55 | 34.06 | 34.27 | 4,651,212 | -0.20(-0.58%) |
Jun 17, 2024 | 34.02 | 34.51 | 33.72 | 34.47 | 9,043,745 | +0.65(+1.91%) |
Jun 14, 2024 | 33.81 | 34.04 | 33.70 | 33.83 | 4,618,127 | -0.02(-0.06%) |
Jun 13, 2024 | 33.26 | 33.88 | 33.23 | 33.85 | 8,451,760 | +0.45(+1.34%) |
Jun 12, 2024 | 33.70 | 33.80 | 33.39 | 33.40 | 5,609,918 | -0.22(-0.65%) |
Jun 11, 2024 | 33.89 | 33.94 | 33.45 | 33.62 | 9,259,385 | -0.33(-0.97%) |
Jun 10, 2024 | 34.40 | 34.41 | 33.80 | 33.94 | 4,144,876 | -0.47(-1.36%) |
Jun 07, 2024 | 34.22 | 34.64 | 34.19 | 34.41 | 5,737,385 | +0.12(+0.35%) |
Jun 06, 2024 | 34.50 | 34.77 | 34.24 | 34.29 | 5,883,435 | -0.27(-0.78%) |
Jun 05, 2024 | 34.69 | 34.77 | 34.30 | 34.56 | 8,259,614 | -0.04(-0.12%) |
Jun 04, 2024 | 34.05 | 34.78 | 33.96 | 34.60 | 9,116,263 | +0.45(+1.31%) |