Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 35.06 | 35.13 | 34.92 | 35.07 | 528,446 | +0.30(+0.88%) |
Aug 22, 2024 | 35.00 | 35.03 | 34.72 | 34.77 | 508,279 | -0.05(-0.13%) |
Aug 21, 2024 | 34.82 | 34.87 | 34.68 | 34.81 | 602,074 | +0.24(+0.69%) |
Aug 20, 2024 | 34.74 | 34.78 | 34.52 | 34.57 | 830,768 | -0.27(-0.77%) |
Aug 19, 2024 | 34.70 | 34.88 | 34.70 | 34.84 | 654,885 | +0.20(+0.58%) |
Aug 16, 2024 | 34.56 | 34.70 | 34.48 | 34.64 | 604,295 | -0.02(-0.06%) |
Aug 15, 2024 | 34.47 | 34.70 | 34.47 | 34.66 | 479,327 | +0.59(+1.73%) |
Aug 14, 2024 | 33.99 | 34.09 | 33.84 | 34.07 | 433,829 | +0.17(+0.50%) |
Aug 13, 2024 | 33.67 | 33.92 | 33.62 | 33.90 | 771,912 | +0.40(+1.19%) |
Aug 12, 2024 | 33.57 | 33.62 | 33.44 | 33.50 | 643,207 | +0.00(+0.00%) |
Aug 09, 2024 | 33.29 | 33.51 | 33.22 | 33.50 | 901,195 | +0.08(+0.24%) |
Aug 08, 2024 | 33.26 | 33.46 | 33.12 | 33.42 | 503,988 | +0.57(+1.72%) |
Aug 07, 2024 | 33.31 | 33.38 | 32.83 | 32.85 | 789,742 | +0.33(+1.03%) |
Aug 06, 2024 | 32.19 | 32.74 | 32.15 | 32.52 | 1,153,774 | +0.18(+0.56%) |
Aug 05, 2024 | 31.73 | 32.65 | 31.39 | 32.34 | 1,649,707 | -0.97(-2.91%) |
Aug 02, 2024 | 33.50 | 33.54 | 33.05 | 33.31 | 811,828 | -0.99(-2.89%) |
Aug 01, 2024 | 34.79 | 34.83 | 34.12 | 34.30 | 797,133 | -0.83(-2.36%) |
Jul 31, 2024 | 35.17 | 35.30 | 35.01 | 35.13 | 688,072 | +0.26(+0.75%) |
Jul 30, 2024 | 34.99 | 35.02 | 34.72 | 34.87 | 506,743 | +0.07(+0.20%) |
Jul 29, 2024 | 34.90 | 34.91 | 34.72 | 34.80 | 672,982 | -0.09(-0.26%) |
Jul 26, 2024 | 34.71 | 34.94 | 34.67 | 34.89 | 842,622 | +0.43(+1.25%) |
Jul 25, 2024 | 34.43 | 34.71 | 34.23 | 34.46 | 683,188 | -0.22(-0.63%) |
Jul 24, 2024 | 34.95 | 34.98 | 34.64 | 34.68 | 901,157 | -0.52(-1.48%) |
Jul 23, 2024 | 35.24 | 35.27 | 35.19 | 35.20 | 536,898 | -0.20(-0.56%) |
Jul 22, 2024 | 35.34 | 35.41 | 35.24 | 35.40 | 603,252 | +0.37(+1.04%) |
Jul 19, 2024 | 35.12 | 35.13 | 34.99 | 35.03 | 403,243 | -0.12(-0.36%) |
Jul 18, 2024 | 35.50 | 35.51 | 35.10 | 35.16 | 1,214,845 | -0.18(-0.51%) |
Jul 17, 2024 | 35.38 | 35.49 | 35.34 | 35.34 | 803,804 | -0.43(-1.20%) |
Jul 16, 2024 | 35.57 | 35.77 | 35.54 | 35.77 | 924,463 | +0.20(+0.56%) |
Jul 15, 2024 | 35.83 | 35.83 | 35.53 | 35.57 | 607,233 | -0.28(-0.78%) |
Jul 12, 2024 | 35.78 | 35.97 | 35.76 | 35.85 | 552,519 | +0.26(+0.73%) |
Jul 11, 2024 | 35.67 | 35.70 | 35.56 | 35.59 | 693,812 | -0.14(-0.39%) |
Jul 10, 2024 | 35.47 | 35.75 | 35.47 | 35.73 | 1,100,522 | +0.49(+1.39%) |
Jul 09, 2024 | 35.35 | 35.35 | 35.17 | 35.24 | 693,009 | -0.11(-0.31%) |
Jul 08, 2024 | 35.49 | 35.50 | 35.32 | 35.35 | 766,101 | -0.12(-0.34%) |
Jul 05, 2024 | 35.55 | 35.56 | 35.31 | 35.47 | 1,021,320 | +0.09(+0.25%) |
Jul 03, 2024 | 35.32 | 35.38 | 35.27 | 35.38 | 719,655 | +0.26(+0.74%) |
Jul 02, 2024 | 34.95 | 35.12 | 34.91 | 35.12 | 897,865 | +0.06(+0.18%) |
Jul 01, 2024 | 35.13 | 35.19 | 34.99 | 35.06 | 671,026 | +0.10(+0.30%) |
Jun 28, 2024 | 34.92 | 35.05 | 34.83 | 34.95 | 1,081,847 | +0.03(+0.10%) |
Jun 27, 2024 | 34.91 | 34.98 | 34.86 | 34.92 | 2,403,498 | +0.00(+0.00%) |
Jun 26, 2024 | 34.89 | 34.97 | 34.83 | 34.92 | 1,511,773 | -0.12(-0.34%) |
Jun 25, 2024 | 34.94 | 35.07 | 34.91 | 35.04 | 904,532 | +0.15(+0.42%) |
Jun 24, 2024 | 34.88 | 35.05 | 34.88 | 34.89 | 1,531,766 | +0.18(+0.51%) |
Jun 21, 2024 | 34.65 | 34.77 | 34.60 | 34.71 | 812,018 | -0.16(-0.45%) |
Jun 20, 2024 | 34.74 | 34.89 | 34.71 | 34.87 | 697,216 | +0.18(+0.51%) |
Jun 18, 2024 | 34.59 | 34.71 | 34.58 | 34.69 | 767,774 | +0.10(+0.28%) |
Jun 17, 2024 | 34.45 | 34.61 | 34.34 | 34.59 | 871,951 | +0.11(+0.31%) |
Jun 14, 2024 | 34.51 | 34.56 | 34.35 | 34.49 | 1,950,457 | -0.29(-0.85%) |
Jun 13, 2024 | 34.90 | 34.90 | 34.62 | 34.78 | 1,013,741 | -0.34(-0.98%) |
Jun 12, 2024 | 35.15 | 35.22 | 35.07 | 35.12 | 1,222,018 | +0.24(+0.68%) |
Jun 11, 2024 | 34.92 | 34.95 | 34.73 | 34.89 | 2,992,879 | -0.38(-1.09%) |
Jun 10, 2024 | 35.09 | 35.28 | 35.04 | 35.27 | 1,607,367 | +0.05(+0.14%) |
Jun 07, 2024 | 35.26 | 35.38 | 35.17 | 35.22 | 13,476,496 | -0.11(-0.31%) |
Jun 06, 2024 | 35.32 | 35.35 | 35.25 | 35.33 | 24,154,136 | +0.02(+0.06%) |
Jun 05, 2024 | 35.20 | 35.31 | 35.08 | 35.31 | 1,267,268 | +0.35(+1.01%) |
Jun 04, 2024 | 34.99 | 35.01 | 34.82 | 34.96 | 1,043,498 | -0.11(-0.31%) |