Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 35.49 | 35.49 | 35.33 | 35.37 | 38,094 | -0.07(-0.19%) |
Aug 23, 2024 | 35.32 | 35.45 | 35.28 | 35.44 | 34,610 | +0.22(+0.62%) |
Aug 22, 2024 | 35.46 | 35.46 | 35.14 | 35.22 | 27,652 | -0.18(-0.51%) |
Aug 21, 2024 | 35.29 | 35.40 | 35.29 | 35.40 | 57,305 | +0.10(+0.28%) |
Aug 20, 2024 | 35.35 | 35.35 | 35.24 | 35.30 | 39,738 | -0.04(-0.11%) |
Aug 19, 2024 | 35.24 | 35.35 | 35.16 | 35.34 | 180,738 | +0.24(+0.68%) |
Aug 16, 2024 | 34.95 | 35.17 | 34.95 | 35.10 | 54,415 | +0.07(+0.20%) |
Aug 15, 2024 | 34.96 | 35.09 | 34.96 | 35.03 | 74,307 | +0.28(+0.81%) |
Aug 14, 2024 | 34.66 | 34.85 | 34.62 | 34.75 | 49,094 | +0.04(+0.12%) |
Aug 13, 2024 | 34.55 | 34.71 | 34.49 | 34.71 | 44,379 | +0.37(+1.06%) |
Aug 12, 2024 | 34.44 | 34.46 | 34.31 | 34.34 | 48,610 | -0.05(-0.16%) |
Aug 09, 2024 | 34.18 | 34.40 | 34.16 | 34.40 | 111,808 | +0.12(+0.35%) |
Aug 08, 2024 | 33.91 | 34.28 | 33.91 | 34.28 | 57,105 | +0.55(+1.63%) |
Aug 07, 2024 | 34.21 | 34.27 | 33.71 | 33.73 | 144,200 | -0.20(-0.59%) |
Aug 06, 2024 | 33.75 | 34.24 | 33.73 | 33.93 | 117,809 | +0.32(+0.95%) |
Aug 05, 2024 | 33.59 | 34.40 | 33.21 | 33.61 | 258,535 | -0.65(-1.90%) |
Aug 02, 2024 | 34.37 | 34.37 | 34.11 | 34.26 | 49,078 | -0.35(-1.01%) |
Aug 01, 2024 | 34.99 | 35.02 | 34.53 | 34.61 | 21,143 | -0.25(-0.72%) |
Jul 31, 2024 | 34.85 | 34.98 | 34.81 | 34.86 | 43,803 | +0.28(+0.81%) |
Jul 30, 2024 | 34.79 | 34.79 | 34.46 | 34.58 | 125,212 | -0.10(-0.29%) |
Jul 29, 2024 | 34.65 | 34.79 | 34.62 | 34.68 | 228,542 | +0.03(+0.09%) |
Jul 26, 2024 | 34.64 | 34.74 | 34.55 | 34.65 | 28,924 | +0.23(+0.67%) |
Jul 25, 2024 | 34.54 | 34.73 | 34.42 | 34.42 | 103,536 | -0.09(-0.26%) |
Jul 24, 2024 | 34.80 | 34.80 | 34.51 | 34.51 | 102,848 | -0.47(-1.33%) |
Jul 23, 2024 | 35.02 | 35.09 | 34.98 | 34.98 | 205,645 | -0.01(-0.04%) |
Jul 22, 2024 | 34.95 | 35.02 | 34.88 | 34.99 | 23,709 | +0.18(+0.50%) |
Jul 19, 2024 | 34.92 | 34.92 | 34.77 | 34.81 | 40,367 | -0.08(-0.21%) |
Jul 18, 2024 | 35.06 | 35.09 | 34.81 | 34.89 | 213,309 | -0.14(-0.40%) |
Jul 17, 2024 | 35.00 | 35.13 | 35.00 | 35.03 | 114,310 | -0.23(-0.65%) |
Jul 16, 2024 | 35.21 | 35.28 | 35.19 | 35.26 | 80,699 | +0.10(+0.28%) |
Jul 15, 2024 | 35.20 | 35.26 | 35.14 | 35.16 | 79,608 | +0.05(+0.13%) |
Jul 12, 2024 | 35.08 | 35.24 | 35.08 | 35.11 | 124,081 | +0.10(+0.30%) |
Jul 11, 2024 | 35.10 | 35.19 | 34.99 | 35.01 | 163,077 | -0.16(-0.46%) |
Jul 10, 2024 | 35.01 | 35.17 | 35.01 | 35.17 | 68,764 | +0.14(+0.40%) |
Jul 09, 2024 | 35.05 | 35.06 | 34.99 | 35.03 | 23,519 | +0.05(+0.14%) |
Jul 08, 2024 | 34.97 | 35.02 | 34.96 | 34.98 | 36,766 | +0.01(+0.03%) |
Jul 05, 2024 | 34.87 | 34.98 | 34.87 | 34.97 | 62,381 | +0.11(+0.32%) |
Jul 03, 2024 | 34.77 | 34.89 | 34.77 | 34.86 | 62,165 | +0.08(+0.23%) |
Jul 02, 2024 | 34.55 | 34.79 | 34.55 | 34.78 | 238,870 | +0.12(+0.35%) |
Jul 01, 2024 | 34.63 | 34.69 | 34.55 | 34.66 | 948,257 | +0.00(+0.00%) |
Jun 28, 2024 | 34.69 | 34.82 | 34.62 | 34.66 | 25,768 | +0.01(+0.03%) |
Jun 27, 2024 | 34.68 | 34.72 | 34.62 | 34.65 | 39,587 | -0.04(-0.12%) |
Jun 26, 2024 | 34.61 | 34.69 | 34.57 | 34.69 | 52,236 | +0.09(+0.26%) |
Jun 25, 2024 | 34.53 | 34.65 | 34.53 | 34.60 | 139,847 | +0.05(+0.13%) |
Jun 24, 2024 | 34.56 | 34.68 | 34.55 | 34.55 | 2,233,601 | -0.02(-0.05%) |
Jun 21, 2024 | 34.62 | 34.65 | 34.56 | 34.57 | 41,932 | -0.06(-0.17%) |
Jun 20, 2024 | 34.70 | 34.72 | 34.57 | 34.63 | 221,474 | -0.05(-0.14%) |
Jun 18, 2024 | 34.60 | 34.69 | 34.60 | 34.68 | 331,732 | +0.09(+0.26%) |
Jun 17, 2024 | 34.42 | 34.68 | 34.42 | 34.59 | 61,630 | +0.14(+0.40%) |
Jun 14, 2024 | 34.36 | 34.48 | 34.36 | 34.45 | 70,266 | -0.03(-0.08%) |
Jun 13, 2024 | 34.46 | 34.48 | 34.37 | 34.48 | 443,571 | +0.09(+0.26%) |
Jun 12, 2024 | 34.33 | 34.53 | 34.33 | 34.39 | 51,051 | +0.14(+0.40%) |
Jun 11, 2024 | 34.14 | 34.28 | 34.12 | 34.25 | 60,451 | +0.01(+0.03%) |
Jun 10, 2024 | 34.13 | 34.24 | 34.10 | 34.24 | 45,374 | +0.06(+0.18%) |
Jun 07, 2024 | 34.13 | 34.27 | 34.12 | 34.18 | 31,287 | -0.03(-0.09%) |
Jun 06, 2024 | 34.23 | 34.23 | 34.12 | 34.21 | 33,315 | +0.03(+0.09%) |
Jun 05, 2024 | 34.02 | 34.19 | 33.99 | 34.18 | 56,364 | +0.21(+0.62%) |
Jun 04, 2024 | 33.85 | 34.00 | 33.85 | 33.97 | 78,124 | +0.03(+0.09%) |