Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 35.30 | 35.69 | 35.19 | 35.64 | 1,027,065 | +0.57(+1.63%) |
Aug 22, 2024 | 35.23 | 35.25 | 34.95 | 35.07 | 756,764 | +0.00(+0.00%) |
Aug 21, 2024 | 34.44 | 35.15 | 34.35 | 35.07 | 1,211,832 | +0.74(+2.16%) |
Aug 20, 2024 | 34.59 | 34.70 | 34.21 | 34.33 | 940,617 | -0.36(-1.04%) |
Aug 19, 2024 | 34.48 | 34.73 | 34.40 | 34.69 | 1,043,256 | +0.16(+0.46%) |
Aug 16, 2024 | 34.53 | 34.60 | 34.20 | 34.53 | 875,268 | -0.07(-0.20%) |
Aug 15, 2024 | 34.19 | 34.83 | 34.04 | 34.60 | 1,941,530 | +0.85(+2.52%) |
Aug 14, 2024 | 33.82 | 34.03 | 33.67 | 33.75 | 1,492,145 | +0.02(+0.06%) |
Aug 13, 2024 | 33.53 | 33.85 | 33.46 | 33.73 | 1,769,611 | +0.17(+0.51%) |
Aug 12, 2024 | 33.98 | 33.98 | 33.48 | 33.56 | 1,150,349 | -0.42(-1.24%) |
Aug 09, 2024 | 33.95 | 34.24 | 33.80 | 33.98 | 1,650,299 | +0.11(+0.32%) |
Aug 08, 2024 | 33.62 | 34.13 | 33.60 | 33.87 | 2,646,059 | +0.43(+1.29%) |
Aug 07, 2024 | 34.37 | 34.55 | 33.43 | 33.44 | 1,908,822 | -0.60(-1.76%) |
Aug 06, 2024 | 34.22 | 34.80 | 34.02 | 34.04 | 2,161,858 | -0.03(-0.09%) |
Aug 05, 2024 | 34.17 | 34.53 | 33.46 | 34.07 | 2,594,997 | -1.14(-3.24%) |
Aug 02, 2024 | 36.14 | 36.15 | 34.87 | 35.21 | 2,428,282 | -1.43(-3.90%) |
Aug 01, 2024 | 36.97 | 37.49 | 35.70 | 36.64 | 4,007,320 | +0.99(+2.78%) |
Jul 31, 2024 | 35.59 | 36.15 | 35.33 | 35.65 | 3,348,293 | +0.45(+1.28%) |
Jul 30, 2024 | 35.09 | 35.51 | 34.94 | 35.20 | 2,014,843 | +0.04(+0.11%) |
Jul 29, 2024 | 34.91 | 35.29 | 34.73 | 35.16 | 1,741,424 | +0.29(+0.83%) |
Jul 26, 2024 | 34.75 | 35.13 | 34.66 | 34.87 | 1,837,221 | +0.37(+1.07%) |
Jul 25, 2024 | 34.42 | 35.09 | 34.21 | 34.50 | 2,842,795 | +0.13(+0.38%) |
Jul 24, 2024 | 34.92 | 35.10 | 34.32 | 34.37 | 1,280,918 | -0.62(-1.77%) |
Jul 23, 2024 | 35.60 | 35.60 | 34.98 | 34.99 | 2,223,929 | -0.40(-1.13%) |
Jul 22, 2024 | 35.00 | 35.40 | 34.66 | 35.39 | 1,558,567 | +0.63(+1.81%) |
Jul 19, 2024 | 35.45 | 35.50 | 34.64 | 34.76 | 3,616,273 | -1.12(-3.12%) |
Jul 18, 2024 | 36.05 | 36.81 | 35.77 | 35.88 | 1,600,026 | -0.31(-0.86%) |
Jul 17, 2024 | 35.97 | 36.37 | 35.89 | 36.19 | 2,116,451 | -0.08(-0.22%) |
Jul 16, 2024 | 36.00 | 36.53 | 35.66 | 36.27 | 1,841,720 | +0.65(+1.82%) |
Jul 15, 2024 | 35.45 | 35.98 | 35.32 | 35.62 | 1,439,212 | +0.17(+0.48%) |
Jul 12, 2024 | 35.63 | 35.92 | 35.41 | 35.45 | 1,725,793 | -0.02(-0.06%) |
Jul 11, 2024 | 34.87 | 35.55 | 34.69 | 35.47 | 1,955,907 | +0.99(+2.87%) |
Jul 10, 2024 | 34.21 | 34.49 | 34.06 | 34.48 | 1,962,961 | +0.54(+1.59%) |
Jul 09, 2024 | 34.27 | 34.36 | 33.92 | 33.94 | 2,025,516 | -0.42(-1.22%) |
Jul 08, 2024 | 34.02 | 34.63 | 34.02 | 34.36 | 1,788,158 | +0.61(+1.81%) |
Jul 05, 2024 | 34.09 | 34.16 | 33.68 | 33.75 | 2,306,662 | -0.42(-1.23%) |
Jul 03, 2024 | 34.08 | 34.20 | 33.83 | 34.17 | 982,295 | +0.21(+0.62%) |
Jul 02, 2024 | 33.51 | 33.98 | 33.44 | 33.96 | 1,825,293 | +0.26(+0.77%) |
Jul 01, 2024 | 34.21 | 34.32 | 33.62 | 33.70 | 1,399,165 | -0.47(-1.38%) |
Jun 28, 2024 | 33.82 | 34.23 | 33.67 | 34.17 | 2,392,492 | +0.41(+1.21%) |
Jun 27, 2024 | 34.09 | 34.09 | 33.53 | 33.76 | 1,505,430 | -0.24(-0.71%) |
Jun 26, 2024 | 33.68 | 34.11 | 33.55 | 34.00 | 1,508,340 | -0.19(-0.56%) |
Jun 25, 2024 | 34.65 | 34.65 | 33.82 | 34.19 | 2,255,087 | -0.58(-1.67%) |
Jun 24, 2024 | 34.69 | 35.15 | 34.57 | 34.77 | 1,203,222 | +0.17(+0.49%) |
Jun 21, 2024 | 34.33 | 34.64 | 34.07 | 34.60 | 2,123,216 | +0.24(+0.70%) |
Jun 20, 2024 | 34.54 | 34.76 | 34.31 | 34.36 | 1,450,184 | -0.24(-0.69%) |
Jun 18, 2024 | 34.75 | 34.86 | 34.49 | 34.60 | 1,221,836 | -0.18(-0.52%) |
Jun 17, 2024 | 34.40 | 34.85 | 34.35 | 34.78 | 1,456,962 | +0.27(+0.78%) |
Jun 14, 2024 | 35.27 | 35.28 | 34.34 | 34.51 | 1,705,272 | -1.19(-3.33%) |
Jun 13, 2024 | 35.97 | 36.15 | 35.56 | 35.70 | 878,689 | -0.42(-1.16%) |
Jun 12, 2024 | 36.79 | 36.98 | 35.97 | 36.12 | 2,307,537 | -0.01(-0.03%) |
Jun 11, 2024 | 36.00 | 36.28 | 35.82 | 36.13 | 1,930,194 | -0.02(-0.06%) |
Jun 10, 2024 | 35.71 | 36.15 | 35.56 | 36.15 | 2,592,294 | +0.12(+0.33%) |
Jun 07, 2024 | 36.03 | 36.23 | 35.80 | 36.03 | 1,680,135 | -0.24(-0.66%) |
Jun 06, 2024 | 36.32 | 36.53 | 36.10 | 36.27 | 2,106,295 | -0.08(-0.22%) |
Jun 05, 2024 | 35.70 | 36.40 | 35.62 | 36.35 | 2,849,332 | +0.68(+1.91%) |
Jun 04, 2024 | 35.74 | 35.87 | 35.42 | 35.67 | 1,267,088 | -0.20(-0.56%) |