Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 36.97 | 37.19 | 36.74 | 37.08 | 283,955 | +0.44(+1.20%) |
Aug 22, 2024 | 37.35 | 37.38 | 36.55 | 36.64 | 331,272 | -0.61(-1.64%) |
Aug 21, 2024 | 37.05 | 37.31 | 36.98 | 37.25 | 358,294 | +0.39(+1.06%) |
Aug 20, 2024 | 36.95 | 37.10 | 36.74 | 36.86 | 250,920 | -0.09(-0.24%) |
Aug 19, 2024 | 36.59 | 36.97 | 36.47 | 36.95 | 231,413 | +0.33(+0.90%) |
Aug 16, 2024 | 36.46 | 36.69 | 36.42 | 36.62 | 173,664 | +0.00(+0.00%) |
Aug 15, 2024 | 36.22 | 36.65 | 36.19 | 36.62 | 315,831 | +0.98(+2.75%) |
Aug 14, 2024 | 35.78 | 35.86 | 35.39 | 35.64 | 441,215 | -0.02(-0.06%) |
Aug 13, 2024 | 35.16 | 35.69 | 35.12 | 35.66 | 295,809 | +0.78(+2.24%) |
Aug 12, 2024 | 34.93 | 35.09 | 34.65 | 34.88 | 344,182 | +0.04(+0.11%) |
Aug 09, 2024 | 34.61 | 35.00 | 34.48 | 34.84 | 341,998 | +0.19(+0.55%) |
Aug 08, 2024 | 33.98 | 34.71 | 33.70 | 34.65 | 355,444 | +1.06(+3.16%) |
Aug 07, 2024 | 34.55 | 34.75 | 33.55 | 33.59 | 464,326 | -0.32(-0.94%) |
Aug 06, 2024 | 33.79 | 34.47 | 33.65 | 33.91 | 1,074,331 | +0.36(+1.07%) |
Aug 05, 2024 | 32.94 | 34.06 | 32.94 | 33.55 | 3,196,808 | -0.78(-2.27%) |
Aug 02, 2024 | 34.74 | 34.74 | 34.06 | 34.33 | 1,124,866 | -1.15(-3.24%) |
Aug 01, 2024 | 36.55 | 36.81 | 35.17 | 35.48 | 829,089 | -1.23(-3.35%) |
Jul 31, 2024 | 36.55 | 36.88 | 36.37 | 36.71 | 635,884 | +0.92(+2.57%) |
Jul 30, 2024 | 36.45 | 36.53 | 35.62 | 35.79 | 661,416 | -0.46(-1.27%) |
Jul 29, 2024 | 36.56 | 36.65 | 36.19 | 36.25 | 456,135 | -0.06(-0.17%) |
Jul 26, 2024 | 36.16 | 36.53 | 36.08 | 36.31 | 542,972 | +0.55(+1.54%) |
Jul 25, 2024 | 36.00 | 36.57 | 35.60 | 35.76 | 16,619,216 | -0.22(-0.61%) |
Jul 24, 2024 | 36.73 | 36.83 | 35.94 | 35.98 | 2,962,705 | -0.97(-2.63%) |
Jul 23, 2024 | 37.04 | 37.21 | 36.94 | 36.95 | 269,488 | -0.25(-0.67%) |
Jul 22, 2024 | 36.94 | 37.23 | 36.72 | 37.20 | 504,620 | +0.70(+1.92%) |
Jul 19, 2024 | 36.96 | 37.00 | 36.47 | 36.50 | 317,030 | -0.55(-1.48%) |
Jul 18, 2024 | 37.54 | 37.60 | 36.77 | 37.05 | 2,744,226 | -0.27(-0.72%) |
Jul 17, 2024 | 37.88 | 37.96 | 37.30 | 37.32 | 400,502 | -1.18(-3.06%) |
Jul 16, 2024 | 38.28 | 38.50 | 38.14 | 38.50 | 287,775 | +0.39(+1.02%) |
Jul 15, 2024 | 38.04 | 38.36 | 37.98 | 38.11 | 488,567 | +0.16(+0.42%) |
Jul 12, 2024 | 37.60 | 38.29 | 37.56 | 37.95 | 301,838 | +0.49(+1.31%) |
Jul 11, 2024 | 37.93 | 37.99 | 37.43 | 37.46 | 359,407 | -0.33(-0.87%) |
Jul 10, 2024 | 37.46 | 37.79 | 37.28 | 37.79 | 400,007 | +0.46(+1.23%) |
Jul 09, 2024 | 37.52 | 37.53 | 37.23 | 37.33 | 471,758 | -0.16(-0.43%) |
Jul 08, 2024 | 37.25 | 37.50 | 37.25 | 37.49 | 318,239 | +0.35(+0.94%) |
Jul 05, 2024 | 37.12 | 37.19 | 36.91 | 37.14 | 349,895 | +0.09(+0.24%) |
Jul 03, 2024 | 36.98 | 37.11 | 36.83 | 37.05 | 170,398 | +0.15(+0.41%) |
Jul 02, 2024 | 36.49 | 36.92 | 36.49 | 36.90 | 304,236 | +0.30(+0.82%) |
Jul 01, 2024 | 36.66 | 36.66 | 36.26 | 36.60 | 465,760 | -0.06(-0.16%) |
Jun 28, 2024 | 36.67 | 37.04 | 36.52 | 36.66 | 374,778 | +0.10(+0.27%) |
Jun 27, 2024 | 36.36 | 36.59 | 36.35 | 36.56 | 320,040 | +0.21(+0.58%) |
Jun 26, 2024 | 36.38 | 36.45 | 36.18 | 36.35 | 199,317 | -0.15(-0.41%) |
Jun 25, 2024 | 36.42 | 36.53 | 36.30 | 36.50 | 313,873 | +0.17(+0.47%) |
Jun 24, 2024 | 36.55 | 36.70 | 36.30 | 36.33 | 727,559 | -0.35(-0.95%) |
Jun 21, 2024 | 36.60 | 36.79 | 36.36 | 36.68 | 259,130 | +0.03(+0.08%) |
Jun 20, 2024 | 37.18 | 37.24 | 36.56 | 36.65 | 426,943 | -0.45(-1.21%) |
Jun 18, 2024 | 36.81 | 37.17 | 36.81 | 37.10 | 395,402 | +0.30(+0.81%) |
Jun 17, 2024 | 36.48 | 36.87 | 36.25 | 36.80 | 279,016 | +0.37(+1.01%) |
Jun 14, 2024 | 36.48 | 36.48 | 36.26 | 36.43 | 424,642 | -0.16(-0.44%) |
Jun 13, 2024 | 36.49 | 36.66 | 36.37 | 36.59 | 571,531 | +0.09(+0.25%) |
Jun 12, 2024 | 36.32 | 36.66 | 36.29 | 36.50 | 376,926 | +0.68(+1.90%) |
Jun 11, 2024 | 35.49 | 35.82 | 35.33 | 35.82 | 278,364 | +0.19(+0.53%) |
Jun 10, 2024 | 35.00 | 35.67 | 35.00 | 35.63 | 275,157 | +0.40(+1.13%) |
Jun 07, 2024 | 35.26 | 35.42 | 35.15 | 35.23 | 374,628 | -0.15(-0.42%) |
Jun 06, 2024 | 35.48 | 35.51 | 35.29 | 35.38 | 413,287 | -0.11(-0.31%) |
Jun 05, 2024 | 35.04 | 35.51 | 34.97 | 35.49 | 317,081 | +0.81(+2.33%) |
Jun 04, 2024 | 34.65 | 34.79 | 34.51 | 34.68 | 330,680 | -0.10(-0.29%) |