Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 34.63 | 34.66 | 34.61 | 34.61 | 26,907 | -0.04(-0.11%) |
Aug 28, 2024 | 34.68 | 34.68 | 34.61 | 34.65 | 3,451 | +0.01(+0.03%) |
Aug 27, 2024 | 34.57 | 34.68 | 34.57 | 34.64 | 7,639 | +0.00(+0.00%) |
Aug 26, 2024 | 34.60 | 34.67 | 34.60 | 34.64 | 1,253 | +0.01(+0.02%) |
Aug 23, 2024 | 34.67 | 34.67 | 34.59 | 34.63 | 8,104 | +0.03(+0.10%) |
Aug 22, 2024 | 34.60 | 34.64 | 34.56 | 34.60 | 7,166 | -0.00(-0.01%) |
Aug 21, 2024 | 34.61 | 34.61 | 34.58 | 34.60 | 5,885 | +0.01(+0.02%) |
Aug 20, 2024 | 34.58 | 34.60 | 34.58 | 34.60 | 1,546 | +0.00(+0.01%) |
Aug 19, 2024 | 34.59 | 34.63 | 34.59 | 34.59 | 3,686 | +0.01(+0.03%) |
Aug 16, 2024 | 34.51 | 34.60 | 34.51 | 34.59 | 3,483 | +0.01(+0.02%) |
Aug 15, 2024 | 34.56 | 34.60 | 34.54 | 34.58 | 2,632 | +0.05(+0.13%) |
Aug 14, 2024 | 34.52 | 34.54 | 34.50 | 34.53 | 2,329 | +0.03(+0.10%) |
Aug 13, 2024 | 34.47 | 34.50 | 34.45 | 34.50 | 7,614 | +0.08(+0.24%) |
Aug 12, 2024 | 34.33 | 34.47 | 34.33 | 34.41 | 3,018 | +0.02(+0.04%) |
Aug 09, 2024 | 34.35 | 34.40 | 34.33 | 34.40 | 3,670 | +0.10(+0.29%) |
Aug 08, 2024 | 34.14 | 34.30 | 34.14 | 34.30 | 14,006 | +0.22(+0.65%) |
Aug 07, 2024 | 34.29 | 34.33 | 34.08 | 34.08 | 6,247 | -0.08(-0.23%) |
Aug 06, 2024 | 34.07 | 34.19 | 34.05 | 34.16 | 6,270 | +0.29(+0.86%) |
Aug 05, 2024 | 33.56 | 34.08 | 33.56 | 33.87 | 19,749 | -0.40(-1.18%) |
Aug 02, 2024 | 34.36 | 34.36 | 34.20 | 34.27 | 2,051 | -0.12(-0.36%) |
Aug 01, 2024 | 34.48 | 34.48 | 34.35 | 34.40 | 7,812 | -0.06(-0.17%) |
Jul 31, 2024 | 34.39 | 34.46 | 34.39 | 34.46 | 10,316 | +0.03(+0.09%) |
Jul 30, 2024 | 34.41 | 34.48 | 34.37 | 34.42 | 24,956 | -0.01(-0.03%) |
Jul 29, 2024 | 34.39 | 34.47 | 34.39 | 34.43 | 10,123 | +0.06(+0.17%) |
Jul 26, 2024 | 34.46 | 34.46 | 34.37 | 34.38 | 10,410 | +0.03(+0.07%) |
Jul 25, 2024 | 34.32 | 34.38 | 34.30 | 34.35 | 6,139 | +0.03(+0.09%) |
Jul 24, 2024 | 34.38 | 34.39 | 34.28 | 34.32 | 14,656 | -0.12(-0.33%) |
Jul 23, 2024 | 34.40 | 34.44 | 34.40 | 34.44 | 2,692 | +0.02(+0.06%) |
Jul 22, 2024 | 34.35 | 34.45 | 34.35 | 34.42 | 9,810 | +0.03(+0.10%) |
Jul 19, 2024 | 34.37 | 34.43 | 34.35 | 34.38 | 9,809 | -0.01(-0.02%) |
Jul 18, 2024 | 34.43 | 34.44 | 34.39 | 34.39 | 3,343 | -0.02(-0.06%) |
Jul 17, 2024 | 34.40 | 34.44 | 34.39 | 34.41 | 1,096 | -0.01(-0.03%) |
Jul 16, 2024 | 34.41 | 34.42 | 34.41 | 34.42 | 9,964 | +0.02(+0.06%) |
Jul 15, 2024 | 34.41 | 34.42 | 34.40 | 34.40 | 4,364 | -0.00(-0.01%) |
Jul 12, 2024 | 34.44 | 34.45 | 34.40 | 34.40 | 1,724 | +0.01(+0.04%) |
Jul 11, 2024 | 34.43 | 34.43 | 34.36 | 34.39 | 1,718 | -0.00(-0.00%) |
Jul 10, 2024 | 34.37 | 34.39 | 34.37 | 34.39 | 1,370 | +0.01(+0.03%) |
Jul 09, 2024 | 34.36 | 34.38 | 34.34 | 34.38 | 5,038 | +0.01(+0.03%) |
Jul 08, 2024 | 34.34 | 34.41 | 34.33 | 34.37 | 3,078 | +0.02(+0.05%) |
Jul 05, 2024 | 34.33 | 34.35 | 34.32 | 34.35 | 10,757 | +0.03(+0.09%) |
Jul 03, 2024 | 34.26 | 34.34 | 34.26 | 34.32 | 3,151 | +0.01(+0.04%) |
Jul 02, 2024 | 34.30 | 34.34 | 34.28 | 34.31 | 16,993 | +0.02(+0.07%) |
Jul 01, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 286 | +0.03(+0.09%) |
Jun 28, 2024 | 34.22 | 34.31 | 34.22 | 34.26 | 4,529 | -0.01(-0.03%) |
Jun 27, 2024 | 34.23 | 34.27 | 34.23 | 34.27 | 3,887 | +0.00(+0.01%) |
Jun 26, 2024 | 34.26 | 34.26 | 34.23 | 34.26 | 1,052 | +0.02(+0.05%) |
Jun 25, 2024 | 34.21 | 34.26 | 34.21 | 34.24 | 5,748 | +0.02(+0.05%) |
Jun 24, 2024 | 34.23 | 34.24 | 34.19 | 34.22 | 5,769 | +0.01(+0.02%) |
Jun 21, 2024 | 34.23 | 34.23 | 34.20 | 34.22 | 5,855 | +0.01(+0.02%) |
Jun 20, 2024 | 34.24 | 34.25 | 34.18 | 34.21 | 4,965 | -0.01(-0.03%) |
Jun 18, 2024 | 34.21 | 34.24 | 34.19 | 34.22 | 1,098 | +0.01(+0.03%) |
Jun 17, 2024 | 34.21 | 34.21 | 34.19 | 34.21 | 2,049 | +0.03(+0.09%) |
Jun 14, 2024 | 34.24 | 34.24 | 34.14 | 34.18 | 2,497 | +0.03(+0.09%) |
Jun 13, 2024 | 34.17 | 34.21 | 34.14 | 34.15 | 1,546 | -0.04(-0.12%) |
Jun 12, 2024 | 34.17 | 34.20 | 34.15 | 34.19 | 2,466 | +0.06(+0.17%) |
Jun 11, 2024 | 34.12 | 34.13 | 34.10 | 34.13 | 948 | +0.01(+0.02%) |
Jun 10, 2024 | 34.07 | 34.13 | 34.07 | 34.13 | 563 | +0.01(+0.03%) |
Jun 07, 2024 | 34.11 | 34.13 | 34.11 | 34.12 | 1,809 | +0.01(+0.04%) |
Jun 06, 2024 | 34.12 | 34.12 | 34.10 | 34.10 | 1,630 | +0.01(+0.02%) |
Jun 05, 2024 | 34.09 | 34.10 | 34.06 | 34.09 | 5,040 | +0.05(+0.16%) |
Jun 04, 2024 | 34.05 | 34.06 | 34.00 | 34.04 | 4,653 | +0.01(+0.03%) |