Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 33.96 | 34.17 | 33.94 | 34.11 | 5,158,265 | -0.01(-0.03%) |
Aug 15, 2024 | 34.10 | 34.21 | 33.95 | 34.12 | 5,264,198 | +0.42(+1.25%) |
Aug 14, 2024 | 33.77 | 33.78 | 33.58 | 33.70 | 5,684,428 | -0.01(-0.03%) |
Aug 13, 2024 | 33.61 | 33.79 | 33.45 | 33.71 | 5,524,595 | +0.06(+0.18%) |
Aug 12, 2024 | 33.61 | 33.79 | 33.48 | 33.65 | 5,846,677 | +0.39(+1.17%) |
Aug 09, 2024 | 33.00 | 33.38 | 32.89 | 33.26 | 5,442,975 | -0.24(-0.72%) |
Aug 08, 2024 | 33.25 | 33.65 | 33.19 | 33.50 | 5,262,717 | +0.45(+1.36%) |
Aug 07, 2024 | 33.10 | 33.40 | 33.02 | 33.05 | 8,244,174 | +0.11(+0.33%) |
Aug 06, 2024 | 32.53 | 33.20 | 32.51 | 32.94 | 8,452,350 | -0.05(-0.15%) |
Aug 05, 2024 | 33.00 | 33.29 | 32.72 | 32.99 | 10,016,067 | -1.09(-3.20%) |
Aug 02, 2024 | 34.42 | 34.55 | 33.89 | 34.08 | 11,411,590 | -0.68(-1.96%) |
Aug 01, 2024 | 35.41 | 35.46 | 34.54 | 34.76 | 8,319,922 | -0.63(-1.78%) |
Jul 31, 2024 | 35.44 | 35.56 | 35.17 | 35.39 | 9,429,542 | +0.58(+1.67%) |
Jul 30, 2024 | 35.10 | 35.34 | 34.58 | 34.81 | 13,966,991 | -0.15(-0.43%) |
Jul 29, 2024 | 35.39 | 35.42 | 34.73 | 34.96 | 12,765,735 | -0.29(-0.82%) |
Jul 26, 2024 | 35.21 | 35.42 | 34.96 | 35.25 | 7,135,529 | +0.07(+0.20%) |
Jul 25, 2024 | 34.81 | 35.32 | 34.62 | 35.18 | 5,355,705 | +0.53(+1.53%) |
Jul 24, 2024 | 35.11 | 35.28 | 34.62 | 34.65 | 7,231,427 | -0.30(-0.86%) |
Jul 23, 2024 | 35.06 | 35.09 | 34.78 | 34.95 | 5,203,417 | -0.38(-1.08%) |
Jul 22, 2024 | 35.38 | 35.51 | 35.21 | 35.33 | 4,810,928 | -0.05(-0.14%) |
Jul 19, 2024 | 35.33 | 35.61 | 35.21 | 35.38 | 5,153,433 | -0.21(-0.59%) |
Jul 18, 2024 | 35.71 | 35.83 | 35.47 | 35.59 | 5,479,265 | +0.17(+0.48%) |
Jul 17, 2024 | 35.04 | 35.54 | 35.04 | 35.42 | 7,682,800 | +0.53(+1.52%) |
Jul 16, 2024 | 34.49 | 34.89 | 34.38 | 34.89 | 8,226,468 | -0.14(-0.40%) |
Jul 15, 2024 | 35.01 | 35.20 | 34.75 | 35.03 | 8,933,430 | -0.16(-0.45%) |
Jul 12, 2024 | 35.48 | 35.48 | 35.12 | 35.19 | 7,897,519 | +0.14(+0.40%) |
Jul 11, 2024 | 34.86 | 35.09 | 34.71 | 35.05 | 8,519,332 | +0.15(+0.43%) |
Jul 10, 2024 | 35.01 | 35.14 | 34.78 | 34.90 | 7,655,579 | +0.10(+0.29%) |
Jul 09, 2024 | 34.80 | 35.19 | 34.65 | 34.80 | 13,464,620 | -1.75(-4.79%) |
Jul 08, 2024 | 36.60 | 36.81 | 36.41 | 36.55 | 4,225,906 | -0.50(-1.35%) |
Jul 05, 2024 | 37.39 | 37.39 | 36.89 | 37.05 | 4,845,270 | +0.08(+0.22%) |
Jul 03, 2024 | 36.87 | 37.09 | 36.83 | 36.97 | 3,536,671 | +0.21(+0.57%) |
Jul 02, 2024 | 36.85 | 36.91 | 36.58 | 36.76 | 7,290,827 | +0.33(+0.91%) |
Jul 01, 2024 | 36.25 | 36.59 | 36.13 | 36.43 | 5,981,979 | +0.33(+0.91%) |
Jun 28, 2024 | 36.15 | 36.26 | 35.87 | 36.10 | 5,322,009 | +0.13(+0.36%) |
Jun 27, 2024 | 36.10 | 36.16 | 35.78 | 35.97 | 4,268,302 | +0.25(+0.70%) |
Jun 26, 2024 | 35.85 | 35.89 | 35.58 | 35.72 | 6,382,495 | -0.36(-1.00%) |
Jun 25, 2024 | 36.13 | 36.13 | 35.91 | 36.08 | 3,786,641 | -0.17(-0.47%) |
Jun 24, 2024 | 35.73 | 36.34 | 35.73 | 36.25 | 5,292,980 | +0.74(+2.08%) |
Jun 21, 2024 | 35.71 | 35.81 | 35.46 | 35.51 | 6,500,928 | -0.20(-0.56%) |
Jun 20, 2024 | 35.55 | 35.91 | 35.48 | 35.71 | 5,148,999 | +0.32(+0.90%) |
Jun 18, 2024 | 35.48 | 35.64 | 35.32 | 35.39 | 6,023,178 | +0.28(+0.80%) |
Jun 17, 2024 | 35.03 | 35.23 | 34.73 | 35.11 | 5,230,576 | +0.22(+0.63%) |
Jun 14, 2024 | 35.07 | 35.15 | 34.71 | 34.89 | 7,014,349 | -0.30(-0.85%) |
Jun 13, 2024 | 35.43 | 35.48 | 34.99 | 35.19 | 5,186,804 | -0.37(-1.04%) |
Jun 12, 2024 | 36.29 | 36.30 | 35.43 | 35.56 | 8,880,238 | -0.11(-0.31%) |
Jun 11, 2024 | 35.71 | 35.87 | 35.51 | 35.67 | 5,439,377 | -0.25(-0.70%) |
Jun 10, 2024 | 35.58 | 36.14 | 35.47 | 35.92 | 10,584,756 | +0.66(+1.87%) |
Jun 07, 2024 | 35.35 | 35.62 | 35.13 | 35.26 | 9,837,071 | -0.19(-0.54%) |
Jun 06, 2024 | 35.39 | 35.56 | 35.27 | 35.45 | 7,633,184 | +0.12(+0.34%) |
Jun 05, 2024 | 35.66 | 35.66 | 35.23 | 35.33 | 5,521,628 | -0.23(-0.65%) |
Jun 04, 2024 | 35.58 | 35.66 | 35.29 | 35.56 | 14,235,470 | -0.84(-2.31%) |