Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 36.50 | 36.74 | 36.22 | 36.28 | 20,542 | +0.06(+0.17%) |
Aug 23, 2024 | 35.89 | 36.35 | 35.75 | 36.22 | 20,688 | -0.15(-0.41%) |
Aug 22, 2024 | 36.41 | 36.49 | 36.24 | 36.37 | 20,084 | +0.26(+0.72%) |
Aug 21, 2024 | 35.92 | 36.44 | 35.92 | 36.11 | 39,037 | +0.11(+0.31%) |
Aug 20, 2024 | 36.94 | 37.37 | 35.95 | 36.00 | 51,823 | -0.91(-2.48%) |
Aug 19, 2024 | 36.76 | 37.11 | 36.67 | 36.91 | 26,382 | -0.06(-0.18%) |
Aug 16, 2024 | 36.04 | 37.00 | 35.88 | 36.98 | 71,725 | +1.08(+3.01%) |
Aug 15, 2024 | 35.86 | 36.13 | 35.78 | 35.90 | 35,691 | +0.30(+0.84%) |
Aug 14, 2024 | 35.21 | 35.83 | 35.20 | 35.60 | 51,010 | +0.25(+0.71%) |
Aug 13, 2024 | 35.42 | 35.60 | 35.28 | 35.35 | 28,866 | -0.16(-0.45%) |
Aug 12, 2024 | 35.73 | 35.97 | 35.40 | 35.51 | 41,109 | -0.04(-0.10%) |
Aug 09, 2024 | 35.52 | 35.77 | 35.40 | 35.55 | 41,035 | +0.12(+0.35%) |
Aug 08, 2024 | 34.93 | 35.49 | 34.93 | 35.42 | 16,795 | +0.45(+1.29%) |
Aug 07, 2024 | 34.67 | 35.51 | 34.67 | 34.97 | 59,189 | +0.47(+1.36%) |
Aug 06, 2024 | 33.38 | 34.64 | 33.38 | 34.50 | 49,712 | +1.23(+3.70%) |
Aug 05, 2024 | 33.61 | 33.75 | 33.09 | 33.27 | 42,378 | -1.28(-3.70%) |
Aug 02, 2024 | 35.40 | 35.40 | 34.24 | 34.55 | 38,625 | -0.78(-2.21%) |
Aug 01, 2024 | 35.23 | 35.47 | 35.05 | 35.33 | 29,162 | +0.23(+0.66%) |
Jul 31, 2024 | 35.28 | 35.40 | 35.01 | 35.10 | 29,582 | +0.11(+0.31%) |
Jul 30, 2024 | 34.89 | 35.03 | 34.72 | 34.99 | 16,537 | +0.29(+0.84%) |
Jul 29, 2024 | 34.97 | 34.99 | 34.59 | 34.70 | 18,685 | -0.19(-0.54%) |
Jul 26, 2024 | 34.82 | 35.13 | 34.75 | 34.89 | 14,171 | -0.01(-0.03%) |
Jul 25, 2024 | 35.07 | 35.24 | 34.78 | 34.90 | 19,263 | -0.26(-0.74%) |
Jul 24, 2024 | 35.66 | 35.85 | 34.91 | 35.16 | 45,831 | -0.68(-1.90%) |
Jul 23, 2024 | 36.04 | 36.04 | 35.74 | 35.84 | 12,941 | -0.24(-0.67%) |
Jul 22, 2024 | 35.62 | 36.10 | 35.54 | 36.08 | 26,400 | +0.71(+2.01%) |
Jul 19, 2024 | 35.45 | 35.66 | 35.35 | 35.37 | 15,606 | -0.02(-0.06%) |
Jul 18, 2024 | 35.18 | 35.57 | 35.18 | 35.39 | 15,914 | +0.12(+0.34%) |
Jul 17, 2024 | 35.65 | 35.84 | 35.18 | 35.27 | 18,632 | -0.38(-1.07%) |
Jul 16, 2024 | 35.66 | 35.74 | 35.52 | 35.65 | 31,546 | -0.13(-0.36%) |
Jul 15, 2024 | 35.97 | 35.97 | 35.47 | 35.78 | 27,415 | +0.00(+0.00%) |
Jul 12, 2024 | 35.81 | 35.99 | 35.63 | 35.78 | 33,486 | +0.15(+0.42%) |
Jul 11, 2024 | 35.41 | 35.91 | 35.35 | 35.63 | 72,198 | +0.51(+1.45%) |
Jul 10, 2024 | 35.27 | 35.44 | 34.96 | 35.12 | 28,006 | -0.02(-0.06%) |
Jul 09, 2024 | 35.13 | 35.41 | 35.01 | 35.14 | 37,981 | -0.20(-0.57%) |
Jul 08, 2024 | 35.19 | 35.54 | 35.15 | 35.34 | 90,336 | +0.23(+0.66%) |
Jul 05, 2024 | 35.34 | 35.34 | 34.99 | 35.11 | 43,553 | -0.17(-0.48%) |
Jul 03, 2024 | 34.60 | 35.32 | 34.60 | 35.28 | 31,060 | +0.53(+1.53%) |
Jul 02, 2024 | 34.58 | 34.90 | 34.42 | 34.75 | 42,054 | +0.34(+0.99%) |
Jul 01, 2024 | 35.00 | 35.14 | 34.37 | 34.41 | 56,081 | -0.46(-1.32%) |
Jun 28, 2024 | 34.38 | 34.99 | 34.38 | 34.87 | 71,824 | +0.47(+1.37%) |
Jun 27, 2024 | 34.17 | 34.47 | 34.15 | 34.40 | 45,722 | +0.28(+0.82%) |
Jun 26, 2024 | 33.98 | 34.20 | 33.87 | 34.12 | 65,473 | +0.23(+0.68%) |
Jun 25, 2024 | 33.78 | 33.98 | 33.68 | 33.89 | 29,164 | +0.25(+0.74%) |
Jun 24, 2024 | 33.31 | 33.81 | 33.31 | 33.64 | 73,644 | +0.33(+0.99%) |
Jun 21, 2024 | 33.33 | 33.39 | 33.14 | 33.31 | 19,894 | +0.09(+0.27%) |
Jun 20, 2024 | 32.90 | 33.30 | 32.90 | 33.22 | 19,250 | +0.36(+1.10%) |
Jun 18, 2024 | 32.68 | 33.08 | 32.68 | 32.86 | 32,734 | +0.03(+0.09%) |
Jun 17, 2024 | 32.76 | 32.98 | 32.74 | 32.83 | 11,321 | -0.03(-0.09%) |
Jun 14, 2024 | 33.09 | 33.17 | 32.74 | 32.86 | 15,402 | -0.23(-0.70%) |
Jun 13, 2024 | 33.09 | 33.12 | 32.83 | 33.09 | 21,729 | -0.19(-0.57%) |
Jun 12, 2024 | 33.59 | 33.59 | 33.12 | 33.28 | 17,461 | -0.05(-0.15%) |
Jun 11, 2024 | 33.11 | 33.35 | 32.91 | 33.33 | 39,621 | +0.24(+0.73%) |
Jun 10, 2024 | 32.66 | 33.15 | 32.66 | 33.09 | 19,097 | +0.44(+1.35%) |
Jun 07, 2024 | 32.81 | 33.02 | 32.60 | 32.65 | 22,944 | -0.30(-0.91%) |
Jun 06, 2024 | 32.89 | 33.02 | 32.75 | 32.95 | 21,266 | +0.06(+0.18%) |
Jun 05, 2024 | 32.81 | 32.91 | 32.66 | 32.89 | 33,479 | +0.12(+0.37%) |
Jun 04, 2024 | 32.97 | 33.01 | 32.63 | 32.77 | 67,736 | -0.43(-1.30%) |