Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 37.44 | 37.71 | 37.34 | 37.71 | 10,742 | +0.51(+1.37%) |
Aug 22, 2024 | 37.45 | 37.45 | 37.16 | 37.20 | 235,391 | -0.26(-0.69%) |
Aug 21, 2024 | 37.57 | 37.57 | 37.40 | 37.46 | 23,437 | -0.11(-0.29%) |
Aug 20, 2024 | 37.54 | 37.58 | 37.45 | 37.57 | 102,995 | +0.13(+0.35%) |
Aug 19, 2024 | 37.34 | 37.49 | 37.34 | 37.44 | 30,567 | +0.15(+0.40%) |
Aug 16, 2024 | 37.23 | 37.30 | 37.22 | 37.29 | 18,744 | +0.14(+0.38%) |
Aug 15, 2024 | 37.18 | 37.21 | 37.12 | 37.15 | 7,086 | -0.12(-0.32%) |
Aug 14, 2024 | 37.25 | 37.34 | 37.25 | 37.27 | 45,482 | +0.06(+0.16%) |
Aug 13, 2024 | 37.04 | 37.30 | 37.04 | 37.21 | 348,504 | +0.24(+0.65%) |
Aug 12, 2024 | 37.00 | 37.00 | 36.90 | 36.97 | 13,679 | -0.04(-0.11%) |
Aug 09, 2024 | 36.89 | 37.01 | 36.85 | 37.01 | 14,456 | +0.24(+0.65%) |
Aug 08, 2024 | 36.63 | 36.79 | 36.63 | 36.77 | 16,986 | +0.20(+0.55%) |
Aug 07, 2024 | 36.68 | 36.68 | 36.55 | 36.57 | 28,433 | +0.05(+0.14%) |
Aug 06, 2024 | 36.61 | 36.62 | 36.51 | 36.52 | 44,929 | -0.06(-0.16%) |
Aug 05, 2024 | 36.60 | 36.64 | 36.53 | 36.58 | 38,802 | -0.17(-0.46%) |
Aug 02, 2024 | 36.65 | 36.75 | 36.65 | 36.75 | 19,524 | +0.39(+1.07%) |
Aug 01, 2024 | 36.55 | 36.62 | 36.33 | 36.36 | 681,913 | -0.10(-0.27%) |
Jul 31, 2024 | 36.44 | 36.48 | 36.38 | 36.46 | 41,078 | +0.21(+0.58%) |
Jul 30, 2024 | 36.25 | 36.29 | 36.18 | 36.25 | 29,711 | +0.03(+0.08%) |
Jul 29, 2024 | 36.25 | 36.25 | 36.13 | 36.22 | 145,095 | -0.15(-0.41%) |
Jul 26, 2024 | 36.36 | 36.37 | 36.30 | 36.37 | 87,548 | +0.15(+0.41%) |
Jul 25, 2024 | 36.20 | 36.28 | 36.17 | 36.22 | 48,763 | +0.03(+0.09%) |
Jul 24, 2024 | 36.27 | 36.27 | 36.17 | 36.19 | 26,586 | -0.10(-0.28%) |
Jul 23, 2024 | 36.34 | 36.37 | 36.28 | 36.29 | 18,482 | -0.08(-0.23%) |
Jul 22, 2024 | 36.31 | 36.39 | 36.31 | 36.37 | 50,253 | +0.11(+0.32%) |
Jul 19, 2024 | 36.33 | 36.33 | 36.23 | 36.26 | 53,906 | -0.05(-0.14%) |
Jul 18, 2024 | 36.45 | 36.45 | 36.29 | 36.31 | 31,762 | -0.24(-0.66%) |
Jul 17, 2024 | 36.60 | 36.60 | 36.50 | 36.55 | 67,746 | -0.05(-0.14%) |
Jul 16, 2024 | 36.57 | 36.61 | 36.53 | 36.60 | 22,610 | +0.05(+0.14%) |
Jul 15, 2024 | 36.52 | 36.58 | 36.50 | 36.55 | 23,276 | -0.14(-0.39%) |
Jul 12, 2024 | 36.63 | 36.70 | 36.56 | 36.69 | 29,628 | +0.21(+0.58%) |
Jul 11, 2024 | 36.53 | 36.55 | 36.46 | 36.48 | 20,881 | +0.13(+0.37%) |
Jul 10, 2024 | 36.29 | 36.35 | 36.25 | 36.34 | 49,535 | +0.16(+0.43%) |
Jul 09, 2024 | 36.17 | 36.23 | 36.14 | 36.19 | 106,687 | +0.01(+0.03%) |
Jul 08, 2024 | 36.20 | 36.20 | 36.18 | 36.18 | 9,254 | -0.04(-0.11%) |
Jul 05, 2024 | 36.13 | 36.22 | 36.08 | 36.22 | 20,081 | +0.23(+0.65%) |
Jul 03, 2024 | 35.90 | 36.03 | 35.90 | 35.98 | 18,105 | +0.30(+0.83%) |
Jul 02, 2024 | 35.67 | 35.76 | 35.67 | 35.69 | 171,547 | +0.09(+0.25%) |
Jul 01, 2024 | 35.68 | 35.76 | 35.60 | 35.60 | 18,742 | -0.04(-0.11%) |
Jun 28, 2024 | 35.69 | 35.71 | 35.58 | 35.64 | 351,865 | +0.02(+0.06%) |
Jun 27, 2024 | 35.66 | 35.66 | 35.54 | 35.62 | 127,887 | -0.01(-0.03%) |
Jun 26, 2024 | 35.66 | 35.70 | 35.62 | 35.63 | 76,703 | -0.14(-0.40%) |
Jun 25, 2024 | 35.85 | 35.85 | 35.72 | 35.77 | 96,978 | -0.08(-0.22%) |
Jun 24, 2024 | 35.79 | 35.88 | 35.77 | 35.85 | 57,168 | +0.09(+0.25%) |
Jun 21, 2024 | 35.68 | 35.76 | 35.66 | 35.76 | 60,239 | +0.09(+0.25%) |
Jun 20, 2024 | 35.70 | 35.71 | 35.60 | 35.67 | 26,583 | -0.11(-0.31%) |
Jun 18, 2024 | 35.73 | 35.82 | 35.73 | 35.78 | 297,164 | +0.26(+0.73%) |
Jun 17, 2024 | 35.58 | 35.59 | 35.52 | 35.52 | 430,044 | -0.06(-0.17%) |
Jun 14, 2024 | 35.56 | 35.64 | 35.54 | 35.58 | 49,159 | -0.10(-0.28%) |
Jun 13, 2024 | 35.70 | 35.78 | 35.65 | 35.68 | 20,816 | -0.03(-0.08%) |
Jun 12, 2024 | 35.87 | 35.93 | 35.71 | 35.71 | 137,421 | +0.03(+0.08%) |
Jun 11, 2024 | 35.73 | 35.76 | 35.64 | 35.68 | 61,998 | -0.09(-0.25%) |
Jun 10, 2024 | 35.74 | 35.77 | 35.68 | 35.77 | 26,547 | -0.02(-0.06%) |
Jun 07, 2024 | 36.03 | 36.03 | 35.77 | 35.79 | 121,308 | -0.32(-0.89%) |
Jun 06, 2024 | 36.06 | 36.18 | 36.04 | 36.11 | 46,807 | +0.08(+0.22%) |
Jun 05, 2024 | 36.13 | 36.13 | 35.97 | 36.03 | 271,332 | -0.06(-0.17%) |
Jun 04, 2024 | 36.11 | 36.16 | 36.04 | 36.09 | 22,150 | -0.10(-0.28%) |