Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 38.00 | 38.09 | 37.70 | 37.79 | 3,723,710 | -0.09(-0.24%) |
Aug 22, 2024 | 37.75 | 37.96 | 37.69 | 37.88 | 5,727,979 | +0.01(+0.03%) |
Aug 21, 2024 | 37.59 | 38.17 | 37.57 | 37.87 | 5,235,801 | +0.33(+0.88%) |
Aug 20, 2024 | 37.65 | 37.78 | 37.40 | 37.54 | 3,612,329 | -0.07(-0.19%) |
Aug 19, 2024 | 37.69 | 37.72 | 37.49 | 37.61 | 3,423,756 | +0.00(+0.00%) |
Aug 16, 2024 | 37.53 | 37.74 | 37.20 | 37.61 | 5,962,283 | +0.11(+0.29%) |
Aug 15, 2024 | 36.87 | 37.53 | 36.80 | 37.50 | 10,776,645 | +0.47(+1.27%) |
Aug 14, 2024 | 37.01 | 37.41 | 36.83 | 37.03 | 5,450,220 | -0.10(-0.27%) |
Aug 13, 2024 | 37.05 | 37.17 | 36.78 | 37.13 | 6,332,270 | +0.23(+0.62%) |
Aug 12, 2024 | 37.02 | 37.12 | 36.77 | 36.90 | 6,707,814 | -0.58(-1.55%) |
Aug 09, 2024 | 37.66 | 37.66 | 36.97 | 37.48 | 6,680,159 | -0.06(-0.16%) |
Aug 08, 2024 | 37.59 | 38.01 | 37.44 | 37.54 | 7,353,962 | -0.30(-0.79%) |
Aug 07, 2024 | 37.56 | 38.33 | 37.48 | 37.84 | 6,224,697 | +0.25(+0.67%) |
Aug 06, 2024 | 37.60 | 37.98 | 37.48 | 37.59 | 6,324,886 | +0.07(+0.19%) |
Aug 05, 2024 | 39.78 | 39.88 | 37.44 | 37.52 | 6,955,498 | -1.25(-3.22%) |
Aug 02, 2024 | 38.72 | 39.02 | 38.02 | 38.77 | 9,084,381 | +0.51(+1.33%) |
Aug 01, 2024 | 36.96 | 38.34 | 36.96 | 38.26 | 7,256,590 | +1.06(+2.85%) |
Jul 31, 2024 | 37.39 | 37.53 | 36.91 | 37.20 | 6,849,911 | -0.02(-0.05%) |
Jul 30, 2024 | 36.84 | 37.33 | 36.72 | 37.22 | 7,458,123 | +0.33(+0.89%) |
Jul 29, 2024 | 36.75 | 37.05 | 36.65 | 36.89 | 4,988,836 | +0.14(+0.38%) |
Jul 26, 2024 | 36.61 | 36.88 | 36.53 | 36.75 | 4,552,577 | +0.27(+0.74%) |
Jul 25, 2024 | 36.75 | 37.28 | 36.37 | 36.48 | 7,116,891 | +0.01(+0.03%) |
Jul 24, 2024 | 36.17 | 36.52 | 36.00 | 36.47 | 5,651,214 | +0.60(+1.67%) |
Jul 23, 2024 | 36.16 | 36.23 | 35.84 | 35.87 | 3,172,674 | -0.38(-1.05%) |
Jul 22, 2024 | 36.26 | 36.29 | 36.04 | 36.25 | 4,941,161 | +0.12(+0.33%) |
Jul 19, 2024 | 36.26 | 36.26 | 35.92 | 36.13 | 4,532,696 | -0.11(-0.30%) |
Jul 18, 2024 | 36.31 | 36.92 | 36.20 | 36.24 | 5,929,597 | -0.19(-0.52%) |
Jul 17, 2024 | 35.79 | 36.59 | 35.65 | 36.43 | 7,024,783 | +0.91(+2.56%) |
Jul 16, 2024 | 35.57 | 35.72 | 35.34 | 35.52 | 6,030,112 | +0.17(+0.48%) |
Jul 15, 2024 | 34.95 | 35.42 | 34.82 | 35.35 | 8,756,425 | +0.11(+0.31%) |
Jul 12, 2024 | 35.49 | 35.66 | 35.21 | 35.24 | 8,292,835 | -0.08(-0.23%) |
Jul 11, 2024 | 34.86 | 35.51 | 34.73 | 35.32 | 6,386,933 | +0.63(+1.82%) |
Jul 10, 2024 | 34.55 | 34.81 | 34.34 | 34.69 | 4,998,808 | +0.26(+0.76%) |
Jul 09, 2024 | 34.09 | 34.64 | 34.09 | 34.43 | 7,413,489 | +0.19(+0.55%) |
Jul 08, 2024 | 34.34 | 34.34 | 34.01 | 34.24 | 5,002,648 | -0.07(-0.20%) |
Jul 05, 2024 | 34.66 | 34.73 | 34.24 | 34.31 | 5,644,950 | -0.42(-1.21%) |
Jul 03, 2024 | 34.46 | 34.87 | 34.46 | 34.73 | 2,614,725 | +0.20(+0.58%) |
Jul 02, 2024 | 34.73 | 34.77 | 34.38 | 34.53 | 4,633,438 | -0.02(-0.06%) |
Jul 01, 2024 | 34.76 | 34.86 | 34.26 | 34.55 | 6,675,698 | -0.06(-0.17%) |
Jun 28, 2024 | 34.67 | 34.84 | 34.46 | 34.61 | 23,274,042 | -0.09(-0.26%) |
Jun 27, 2024 | 34.77 | 35.00 | 34.52 | 34.70 | 5,575,273 | -0.10(-0.29%) |
Jun 26, 2024 | 34.77 | 34.83 | 34.49 | 34.80 | 7,809,121 | -0.02(-0.06%) |
Jun 25, 2024 | 35.26 | 35.36 | 34.77 | 34.82 | 9,609,374 | -0.51(-1.44%) |
Jun 24, 2024 | 34.67 | 35.43 | 34.67 | 35.33 | 9,125,184 | +0.55(+1.58%) |
Jun 21, 2024 | 35.05 | 35.30 | 34.63 | 34.78 | 19,465,652 | -0.16(-0.46%) |
Jun 20, 2024 | 34.84 | 35.22 | 34.82 | 34.94 | 13,698,725 | +0.05(+0.14%) |
Jun 18, 2024 | 35.13 | 35.36 | 34.80 | 34.89 | 9,493,208 | -0.28(-0.80%) |
Jun 17, 2024 | 35.32 | 35.66 | 35.10 | 35.17 | 10,259,718 | -0.37(-1.04%) |
Jun 14, 2024 | 35.30 | 35.55 | 34.51 | 35.54 | 8,943,806 | +0.13(+0.37%) |
Jun 13, 2024 | 34.74 | 35.54 | 34.62 | 35.41 | 11,503,083 | +0.66(+1.90%) |
Jun 12, 2024 | 36.39 | 36.48 | 34.73 | 34.75 | 11,084,387 | -1.46(-4.03%) |
Jun 11, 2024 | 35.83 | 36.45 | 35.72 | 36.21 | 9,487,281 | +0.00(+0.00%) |
Jun 10, 2024 | 36.27 | 36.54 | 36.02 | 36.21 | 7,102,674 | +0.04(+0.11%) |
Jun 07, 2024 | 36.15 | 36.51 | 36.14 | 36.17 | 3,199,489 | -0.35(-0.96%) |
Jun 06, 2024 | 36.66 | 37.16 | 36.36 | 36.52 | 4,758,096 | -0.27(-0.73%) |
Jun 05, 2024 | 37.22 | 37.26 | 36.68 | 36.79 | 4,781,876 | -0.57(-1.53%) |
Jun 04, 2024 | 37.00 | 37.53 | 36.90 | 37.36 | 4,529,486 | +0.16(+0.43%) |