Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 36.24 | 36.27 | 36.24 | 36.27 | 417 | +0.16(+0.43%) |
Aug 22, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 3 | -0.15(-0.41%) |
Aug 21, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 85 | +0.08(+0.22%) |
Aug 20, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 2 | +0.04(+0.11%) |
Aug 19, 2024 | 36.16 | 36.16 | 36.14 | 36.15 | 2,671 | +0.08(+0.22%) |
Aug 16, 2024 | 36.00 | 36.07 | 36.00 | 36.07 | 625 | +0.10(+0.29%) |
Aug 15, 2024 | 35.97 | 35.98 | 35.97 | 35.97 | 437 | -0.14(-0.39%) |
Aug 14, 2024 | 36.10 | 36.12 | 36.10 | 36.10 | 1,428 | +0.09(+0.25%) |
Aug 13, 2024 | 36.01 | 36.07 | 36.01 | 36.02 | 1,406 | +0.15(+0.42%) |
Aug 12, 2024 | 35.88 | 35.96 | 35.86 | 35.86 | 6,510 | +0.05(+0.14%) |
Aug 09, 2024 | 35.83 | 35.87 | 35.77 | 35.81 | 111,394 | +0.09(+0.24%) |
Aug 08, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 1,104 | -0.03(-0.08%) |
Aug 07, 2024 | 35.80 | 35.80 | 35.76 | 35.76 | 1,449 | -0.11(-0.30%) |
Aug 06, 2024 | 36.02 | 36.02 | 35.87 | 35.87 | 933 | -0.23(-0.63%) |
Aug 05, 2024 | 36.12 | 36.12 | 36.09 | 36.09 | 114 | -0.03(-0.08%) |
Aug 02, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 317 | +0.37(+1.03%) |
Aug 01, 2024 | 35.74 | 35.80 | 35.73 | 35.76 | 10,802 | +0.02(+0.06%) |
Jul 31, 2024 | 35.61 | 35.74 | 35.61 | 35.74 | 612 | +0.18(+0.50%) |
Jul 30, 2024 | 35.56 | 35.58 | 35.56 | 35.56 | 1,055 | +0.04(+0.11%) |
Jul 29, 2024 | 35.53 | 35.53 | 35.52 | 35.52 | 312 | +0.09(+0.24%) |
Jul 26, 2024 | 35.46 | 35.46 | 35.25 | 35.43 | 12,412 | +0.05(+0.14%) |
Jul 25, 2024 | 35.38 | 35.39 | 35.38 | 35.38 | 1,001 | +0.07(+0.20%) |
Jul 24, 2024 | 35.40 | 35.40 | 35.31 | 35.31 | 8,199 | -0.05(-0.13%) |
Jul 23, 2024 | 35.38 | 35.38 | 35.36 | 35.36 | 56,755 | +0.01(+0.01%) |
Jul 22, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 4 | -0.01(-0.03%) |
Jul 19, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 100 | -0.08(-0.24%) |
Jul 18, 2024 | 35.49 | 35.49 | 35.45 | 35.45 | 1,409 | -0.11(-0.30%) |
Jul 17, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 49 | +0.01(+0.04%) |
Jul 16, 2024 | 35.49 | 35.54 | 35.49 | 35.54 | 627 | +0.13(+0.37%) |
Jul 15, 2024 | 35.52 | 35.52 | 35.40 | 35.41 | 5,574 | -0.09(-0.24%) |
Jul 12, 2024 | 35.45 | 35.52 | 35.45 | 35.50 | 476 | +0.07(+0.21%) |
Jul 11, 2024 | 35.45 | 35.45 | 35.42 | 35.42 | 15,103 | +0.18(+0.52%) |
Jul 10, 2024 | 35.23 | 35.24 | 35.23 | 35.24 | 1,073 | +0.04(+0.12%) |
Jul 09, 2024 | 35.19 | 35.20 | 35.19 | 35.20 | 5,548 | -0.04(-0.11%) |
Jul 08, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 3 | +0.01(+0.03%) |
Jul 05, 2024 | 35.18 | 35.23 | 35.15 | 35.23 | 1,318 | +0.15(+0.43%) |
Jul 03, 2024 | 35.01 | 35.08 | 35.01 | 35.08 | 10,508 | +0.18(+0.52%) |
Jul 02, 2024 | 34.87 | 34.90 | 34.84 | 34.90 | 7,158 | +0.14(+0.40%) |
Jul 01, 2024 | 34.80 | 34.80 | 34.76 | 34.76 | 2,406 | -0.33(-0.93%) |
Jun 28, 2024 | 35.16 | 35.16 | 35.08 | 35.08 | 11,245 | -0.16(-0.45%) |
Jun 27, 2024 | 35.23 | 35.24 | 35.23 | 35.24 | 430 | +0.08(+0.23%) |
Jun 26, 2024 | 35.16 | 35.17 | 35.16 | 35.16 | 10,247 | -0.17(-0.47%) |
Jun 25, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 10 | +0.02(+0.06%) |
Jun 24, 2024 | 35.31 | 35.31 | 35.30 | 35.30 | 15,772 | +0.02(+0.06%) |
Jun 21, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 361 | +0.00(+0.01%) |
Jun 20, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 2 | -0.06(-0.17%) |
Jun 18, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 100 | +0.12(+0.35%) |
Jun 17, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 36 | -0.12(-0.35%) |
Jun 14, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 100 | +0.02(+0.06%) |
Jun 13, 2024 | 35.33 | 35.33 | 35.32 | 35.32 | 731 | +0.17(+0.50%) |
Jun 12, 2024 | 35.26 | 35.26 | 35.15 | 35.15 | 200 | +0.15(+0.43%) |
Jun 11, 2024 | 34.91 | 35.01 | 34.91 | 34.99 | 272 | +0.12(+0.36%) |
Jun 10, 2024 | 34.87 | 34.89 | 34.87 | 34.87 | 4,234 | -0.05(-0.14%) |
Jun 07, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 100 | -0.28(-0.80%) |
Jun 06, 2024 | 35.16 | 35.20 | 35.16 | 35.20 | 821 | +0.02(+0.06%) |
Jun 05, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 0 | +0.09(+0.26%) |
Jun 04, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 0 | +0.14(+0.40%) |