Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 35.33 | 36.17 | 35.32 | 35.66 | 6,319,676 | +0.58(+1.65%) |
Aug 22, 2024 | 35.31 | 35.68 | 35.00 | 35.08 | 4,955,457 | -0.19(-0.54%) |
Aug 21, 2024 | 35.00 | 35.33 | 34.81 | 35.27 | 4,676,662 | +0.46(+1.32%) |
Aug 20, 2024 | 34.60 | 35.05 | 34.59 | 34.81 | 6,885,269 | +0.21(+0.61%) |
Aug 19, 2024 | 34.62 | 35.29 | 34.28 | 34.60 | 9,622,110 | -1.31(-3.65%) |
Aug 16, 2024 | 35.48 | 36.03 | 35.41 | 35.91 | 5,580,371 | +0.42(+1.18%) |
Aug 15, 2024 | 35.20 | 35.56 | 35.15 | 35.49 | 4,847,787 | +0.74(+2.13%) |
Aug 14, 2024 | 34.76 | 35.02 | 34.54 | 34.75 | 5,158,582 | -0.01(-0.03%) |
Aug 13, 2024 | 34.01 | 34.78 | 33.97 | 34.76 | 6,477,401 | +0.98(+2.90%) |
Aug 12, 2024 | 33.63 | 34.17 | 33.58 | 33.78 | 5,609,194 | +0.24(+0.72%) |
Aug 09, 2024 | 32.86 | 33.89 | 32.86 | 33.54 | 6,605,512 | +0.52(+1.57%) |
Aug 08, 2024 | 32.29 | 33.09 | 32.29 | 33.02 | 5,909,034 | +1.00(+3.12%) |
Aug 07, 2024 | 32.91 | 33.08 | 31.95 | 32.02 | 7,601,981 | -0.70(-2.14%) |
Aug 06, 2024 | 32.85 | 33.20 | 32.52 | 32.72 | 6,154,408 | -0.03(-0.09%) |
Aug 05, 2024 | 32.58 | 32.98 | 32.16 | 32.75 | 7,338,866 | -0.97(-2.88%) |
Aug 02, 2024 | 34.41 | 34.56 | 33.55 | 33.72 | 6,494,883 | -1.45(-4.12%) |
Aug 01, 2024 | 35.97 | 36.29 | 34.99 | 35.17 | 5,439,181 | -0.92(-2.55%) |
Jul 31, 2024 | 35.97 | 36.36 | 35.74 | 36.09 | 8,189,340 | +0.57(+1.60%) |
Jul 30, 2024 | 36.13 | 36.30 | 35.14 | 35.52 | 6,912,223 | -0.61(-1.69%) |
Jul 29, 2024 | 36.40 | 36.42 | 35.75 | 36.13 | 4,788,296 | -0.21(-0.58%) |
Jul 26, 2024 | 36.54 | 36.75 | 36.20 | 36.34 | 7,299,579 | +0.09(+0.25%) |
Jul 25, 2024 | 37.61 | 37.79 | 36.20 | 36.25 | 8,589,850 | -1.57(-4.15%) |
Jul 24, 2024 | 37.58 | 38.12 | 37.50 | 37.82 | 6,311,967 | +0.11(+0.29%) |
Jul 23, 2024 | 37.78 | 38.14 | 37.65 | 37.71 | 4,472,665 | -0.31(-0.82%) |
Jul 22, 2024 | 37.62 | 38.04 | 37.42 | 38.02 | 4,520,297 | +0.87(+2.34%) |
Jul 19, 2024 | 37.41 | 37.44 | 36.88 | 37.15 | 4,773,664 | -0.23(-0.62%) |
Jul 18, 2024 | 38.07 | 38.19 | 37.22 | 37.38 | 5,895,587 | -0.73(-1.92%) |
Jul 17, 2024 | 37.60 | 38.42 | 37.37 | 38.11 | 8,906,609 | +0.11(+0.29%) |
Jul 16, 2024 | 37.60 | 38.13 | 37.49 | 38.00 | 8,571,032 | +0.66(+1.77%) |
Jul 15, 2024 | 36.43 | 37.35 | 36.41 | 37.34 | 5,720,114 | +0.61(+1.66%) |
Jul 12, 2024 | 36.23 | 36.91 | 35.93 | 36.73 | 6,599,879 | +0.63(+1.75%) |
Jul 11, 2024 | 36.20 | 36.55 | 36.02 | 36.10 | 6,722,963 | +0.03(+0.08%) |
Jul 10, 2024 | 35.72 | 36.10 | 35.52 | 36.07 | 5,344,117 | +0.65(+1.84%) |
Jul 09, 2024 | 35.27 | 35.62 | 35.15 | 35.42 | 5,152,719 | +0.10(+0.28%) |
Jul 08, 2024 | 34.85 | 35.50 | 34.80 | 35.32 | 6,511,234 | +0.69(+1.99%) |
Jul 05, 2024 | 34.89 | 34.90 | 34.39 | 34.63 | 4,365,510 | -0.22(-0.63%) |
Jul 03, 2024 | 34.90 | 35.09 | 34.72 | 34.85 | 3,985,176 | +0.05(+0.14%) |
Jul 02, 2024 | 34.75 | 35.13 | 34.40 | 34.80 | 5,834,539 | -0.17(-0.49%) |
Jul 01, 2024 | 35.20 | 35.23 | 34.71 | 34.97 | 4,952,928 | -0.05(-0.14%) |
Jun 28, 2024 | 34.90 | 35.38 | 34.77 | 35.02 | 14,543,028 | +0.31(+0.89%) |
Jun 27, 2024 | 35.19 | 35.30 | 34.65 | 34.71 | 5,716,739 | -0.38(-1.08%) |
Jun 26, 2024 | 36.12 | 36.15 | 34.77 | 35.09 | 9,656,947 | -1.18(-3.25%) |
Jun 25, 2024 | 36.14 | 36.46 | 36.02 | 36.27 | 6,003,027 | -0.03(-0.08%) |
Jun 24, 2024 | 36.35 | 36.90 | 36.15 | 36.30 | 5,495,744 | -0.07(-0.19%) |
Jun 21, 2024 | 36.10 | 36.64 | 35.85 | 36.37 | 17,265,122 | +0.13(+0.36%) |
Jun 20, 2024 | 36.86 | 37.18 | 36.10 | 36.24 | 9,202,189 | -0.51(-1.39%) |
Jun 18, 2024 | 36.11 | 36.80 | 35.92 | 36.75 | 9,607,552 | +0.82(+2.28%) |
Jun 17, 2024 | 35.61 | 36.09 | 35.22 | 35.93 | 7,500,236 | +0.42(+1.18%) |
Jun 14, 2024 | 36.22 | 36.63 | 35.44 | 35.51 | 8,582,435 | -0.94(-2.58%) |
Jun 13, 2024 | 36.28 | 36.78 | 36.09 | 36.45 | 6,847,019 | +0.15(+0.41%) |
Jun 12, 2024 | 36.61 | 36.98 | 36.23 | 36.30 | 7,371,764 | +0.26(+0.71%) |
Jun 11, 2024 | 35.88 | 36.19 | 35.61 | 36.04 | 7,766,891 | +0.14(+0.39%) |
Jun 10, 2024 | 36.02 | 36.07 | 35.22 | 35.91 | 8,862,975 | -0.27(-0.74%) |
Jun 07, 2024 | 35.82 | 36.51 | 35.77 | 36.17 | 8,785,591 | +0.27(+0.75%) |
Jun 06, 2024 | 35.36 | 36.22 | 35.31 | 35.91 | 9,390,491 | +0.55(+1.54%) |
Jun 05, 2024 | 35.49 | 35.76 | 34.97 | 35.36 | 8,204,678 | +0.28(+0.79%) |
Jun 04, 2024 | 34.94 | 35.61 | 34.89 | 35.08 | 9,706,555 | +0.03(+0.09%) |