Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 35.28 | 35.37 | 35.26 | 35.34 | 19,040 | +0.09(+0.26%) |
Aug 13, 2024 | 35.14 | 35.26 | 35.13 | 35.25 | 16,295 | +0.23(+0.66%) |
Aug 12, 2024 | 35.05 | 35.10 | 34.98 | 35.02 | 47,889 | +0.00(+0.00%) |
Aug 09, 2024 | 34.84 | 35.07 | 34.84 | 35.02 | 19,388 | +0.08(+0.23%) |
Aug 08, 2024 | 34.68 | 34.94 | 34.68 | 34.94 | 30,099 | +0.41(+1.19%) |
Aug 07, 2024 | 34.82 | 34.93 | 34.53 | 34.53 | 29,145 | -0.11(-0.32%) |
Aug 06, 2024 | 34.59 | 34.86 | 34.59 | 34.64 | 34,790 | +0.35(+1.02%) |
Aug 05, 2024 | 34.09 | 34.65 | 34.07 | 34.29 | 23,806 | -0.63(-1.80%) |
Aug 02, 2024 | 35.12 | 35.12 | 34.71 | 34.92 | 29,197 | -0.22(-0.63%) |
Aug 01, 2024 | 35.38 | 35.41 | 35.08 | 35.14 | 26,138 | -0.19(-0.53%) |
Jul 31, 2024 | 35.29 | 35.43 | 35.28 | 35.33 | 27,089 | +0.13(+0.37%) |
Jul 30, 2024 | 35.26 | 35.29 | 35.08 | 35.20 | 32,318 | -0.02(-0.06%) |
Jul 29, 2024 | 35.21 | 35.29 | 35.17 | 35.22 | 12,343 | -0.02(-0.06%) |
Jul 26, 2024 | 35.17 | 35.26 | 35.15 | 35.24 | 21,801 | +0.21(+0.60%) |
Jul 25, 2024 | 35.05 | 35.25 | 35.01 | 35.03 | 24,684 | -0.11(-0.31%) |
Jul 24, 2024 | 35.31 | 35.31 | 35.09 | 35.14 | 21,579 | -0.27(-0.76%) |
Jul 23, 2024 | 35.40 | 35.43 | 35.35 | 35.41 | 33,599 | +0.00(+0.00%) |
Jul 22, 2024 | 35.37 | 35.41 | 35.31 | 35.41 | 37,577 | +0.13(+0.37%) |
Jul 19, 2024 | 35.35 | 35.36 | 35.21 | 35.28 | 320,363 | -0.07(-0.20%) |
Jul 18, 2024 | 35.40 | 35.46 | 35.27 | 35.35 | 32,715 | -0.05(-0.14%) |
Jul 17, 2024 | 35.41 | 35.43 | 35.35 | 35.40 | 789,405 | -0.13(-0.37%) |
Jul 16, 2024 | 35.48 | 35.53 | 35.45 | 35.53 | 165,727 | +0.03(+0.08%) |
Jul 15, 2024 | 35.52 | 35.52 | 35.45 | 35.50 | 24,958 | +0.07(+0.20%) |
Jul 12, 2024 | 35.35 | 35.52 | 35.35 | 35.43 | 18,773 | +0.02(+0.06%) |
Jul 11, 2024 | 35.44 | 35.46 | 35.36 | 35.41 | 42,785 | -0.06(-0.17%) |
Jul 10, 2024 | 35.38 | 35.47 | 35.36 | 35.47 | 27,856 | +0.09(+0.25%) |
Jul 09, 2024 | 35.36 | 35.40 | 35.32 | 35.38 | 27,850 | +0.01(+0.03%) |
Jul 08, 2024 | 35.33 | 35.38 | 35.32 | 35.37 | 33,830 | +0.02(+0.06%) |
Jul 05, 2024 | 35.30 | 35.35 | 35.27 | 35.35 | 120,813 | +0.09(+0.26%) |
Jul 03, 2024 | 35.23 | 35.28 | 35.23 | 35.26 | 14,978 | +0.03(+0.09%) |
Jul 02, 2024 | 35.13 | 35.23 | 35.13 | 35.23 | 9,592 | +0.05(+0.14%) |
Jul 01, 2024 | 35.06 | 35.18 | 35.06 | 35.18 | 187,307 | +0.05(+0.14%) |
Jun 28, 2024 | 35.14 | 35.19 | 35.10 | 35.13 | 15,571 | -0.01(-0.03%) |
Jun 27, 2024 | 35.11 | 35.14 | 35.10 | 35.14 | 13,312 | +0.04(+0.11%) |
Jun 26, 2024 | 35.07 | 35.14 | 35.07 | 35.10 | 23,013 | +0.02(+0.06%) |
Jun 25, 2024 | 35.07 | 35.10 | 35.03 | 35.08 | 26,999 | +0.06(+0.17%) |
Jun 24, 2024 | 35.06 | 35.09 | 35.02 | 35.02 | 20,996 | -0.04(-0.10%) |
Jun 21, 2024 | 35.04 | 35.08 | 35.02 | 35.06 | 15,509 | +0.01(+0.02%) |
Jun 20, 2024 | 35.09 | 35.15 | 35.03 | 35.05 | 56,158 | -0.03(-0.09%) |
Jun 18, 2024 | 35.08 | 35.12 | 35.05 | 35.08 | 32,397 | -0.01(-0.03%) |
Jun 17, 2024 | 34.95 | 35.11 | 34.95 | 35.09 | 20,346 | +0.08(+0.23%) |
Jun 14, 2024 | 34.96 | 35.01 | 34.93 | 35.01 | 33,557 | +0.00(+0.00%) |
Jun 13, 2024 | 34.97 | 35.01 | 34.93 | 35.01 | 218,898 | +0.06(+0.17%) |
Jun 12, 2024 | 34.97 | 35.01 | 34.90 | 34.95 | 99,761 | +0.08(+0.23%) |
Jun 11, 2024 | 34.78 | 34.87 | 34.73 | 34.87 | 46,299 | +0.04(+0.11%) |
Jun 10, 2024 | 34.76 | 34.85 | 34.73 | 34.83 | 22,922 | +0.06(+0.17%) |
Jun 07, 2024 | 34.78 | 34.86 | 34.72 | 34.77 | 29,176 | -0.05(-0.14%) |
Jun 06, 2024 | 34.80 | 34.82 | 34.72 | 34.82 | 33,309 | +0.06(+0.17%) |
Jun 05, 2024 | 34.70 | 34.80 | 34.66 | 34.76 | 50,194 | +0.12(+0.34%) |
Jun 04, 2024 | 34.58 | 34.64 | 34.54 | 34.64 | 21,392 | +0.03(+0.10%) |