Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 35.53 | 35.58 | 35.53 | 35.58 | 4,460 | +0.20(+0.57%) |
Aug 22, 2024 | 35.47 | 35.52 | 35.38 | 35.38 | 2,269 | -0.13(-0.37%) |
Aug 21, 2024 | 35.45 | 35.51 | 35.45 | 35.51 | 227 | +0.15(+0.42%) |
Aug 20, 2024 | 35.50 | 35.50 | 35.35 | 35.36 | 9,070 | -0.13(-0.35%) |
Aug 19, 2024 | 35.06 | 35.49 | 35.06 | 35.49 | 806,916 | +0.07(+0.21%) |
Aug 16, 2024 | 35.35 | 35.41 | 35.35 | 35.41 | 527 | +0.13(+0.38%) |
Aug 15, 2024 | 35.35 | 35.35 | 35.26 | 35.28 | 1,704 | +0.03(+0.09%) |
Aug 14, 2024 | 35.22 | 35.25 | 35.21 | 35.25 | 897 | +0.07(+0.20%) |
Aug 13, 2024 | 35.08 | 35.18 | 35.07 | 35.18 | 1,613 | +0.18(+0.51%) |
Aug 12, 2024 | 35.04 | 35.04 | 35.00 | 35.00 | 211 | -0.00(-0.01%) |
Aug 09, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 100 | +0.01(+0.04%) |
Aug 08, 2024 | 35.05 | 35.05 | 34.93 | 34.99 | 3,094 | +0.11(+0.31%) |
Aug 07, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 295 | -0.05(-0.14%) |
Aug 06, 2024 | 35.03 | 35.03 | 34.93 | 34.93 | 978 | +0.16(+0.45%) |
Aug 05, 2024 | 34.76 | 34.78 | 34.74 | 34.77 | 1,566 | -0.21(-0.60%) |
Aug 02, 2024 | 35.03 | 35.04 | 34.92 | 34.98 | 1,607 | -0.10(-0.27%) |
Aug 01, 2024 | 35.11 | 35.11 | 34.99 | 35.07 | 3,029 | -0.32(-0.92%) |
Jul 31, 2024 | 35.41 | 35.46 | 35.35 | 35.40 | 2,134 | +0.18(+0.51%) |
Jul 30, 2024 | 35.20 | 35.22 | 35.18 | 35.22 | 2,115 | +0.03(+0.08%) |
Jul 29, 2024 | 35.37 | 35.37 | 35.18 | 35.19 | 6,869 | -0.06(-0.17%) |
Jul 26, 2024 | 35.27 | 35.34 | 35.20 | 35.25 | 30,447 | +0.05(+0.14%) |
Jul 25, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 8 | +0.06(+0.16%) |
Jul 24, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 7 | -0.10(-0.28%) |
Jul 23, 2024 | 35.19 | 35.24 | 35.19 | 35.24 | 111 | +0.04(+0.12%) |
Jul 22, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 52 | +0.05(+0.15%) |
Jul 19, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 100 | +0.04(+0.11%) |
Jul 18, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 21 | -0.07(-0.20%) |
Jul 17, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 93 | -0.05(-0.15%) |
Jul 16, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 13 | +0.15(+0.44%) |
Jul 15, 2024 | 35.20 | 35.20 | 35.03 | 35.08 | 1,259 | -0.01(-0.02%) |
Jul 12, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 100 | +0.11(+0.32%) |
Jul 11, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 4 | +0.15(+0.42%) |
Jul 10, 2024 | 34.88 | 34.88 | 34.83 | 34.83 | 614 | +0.09(+0.26%) |
Jul 09, 2024 | 34.73 | 34.74 | 34.73 | 34.74 | 166 | +0.05(+0.14%) |
Jul 08, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 60 | -0.03(-0.08%) |
Jul 05, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 100 | +0.09(+0.25%) |
Jul 03, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 100 | +0.11(+0.33%) |
Jul 02, 2024 | 34.49 | 34.52 | 34.49 | 34.52 | 290,356 | +0.07(+0.20%) |
Jul 01, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 22 | -0.03(-0.08%) |
Jun 28, 2024 | 34.58 | 34.58 | 34.48 | 34.48 | 189 | -0.07(-0.19%) |
Jun 27, 2024 | 34.59 | 34.59 | 34.54 | 34.54 | 385 | +0.04(+0.10%) |
Jun 26, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 35 | -0.07(-0.20%) |
Jun 25, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 62 | +0.05(+0.15%) |
Jun 24, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 11 | -0.05(-0.13%) |
Jun 21, 2024 | 34.56 | 34.57 | 34.56 | 34.57 | 378,862 | +0.10(+0.28%) |
Jun 20, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 12 | -0.10(-0.29%) |
Jun 18, 2024 | 34.57 | 34.59 | 34.48 | 34.58 | 593 | +0.21(+0.60%) |
Jun 17, 2024 | 34.34 | 34.37 | 34.34 | 34.37 | 1,021 | +0.04(+0.10%) |
Jun 14, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 100 | -0.12(-0.35%) |
Jun 13, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 4 | -0.02(-0.06%) |
Jun 12, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 9 | +0.19(+0.55%) |
Jun 11, 2024 | 34.31 | 34.31 | 34.28 | 34.28 | 173 | +0.03(+0.09%) |
Jun 10, 2024 | 34.19 | 34.25 | 34.19 | 34.25 | 182 | +0.01(+0.03%) |
Jun 07, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 113 | -0.07(-0.19%) |
Jun 06, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 32 | -0.01(-0.04%) |
Jun 05, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 29 | +0.06(+0.19%) |
Jun 04, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 14 | -0.02(-0.06%) |