Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 35.27 | 35.36 | 35.13 | 35.36 | 9,648 | +0.36(+1.02%) |
Aug 22, 2024 | 35.45 | 35.45 | 35.00 | 35.00 | 12,229 | -0.51(-1.45%) |
Aug 21, 2024 | 35.41 | 35.59 | 35.37 | 35.51 | 29,713 | +0.16(+0.46%) |
Aug 20, 2024 | 35.45 | 35.45 | 35.30 | 35.35 | 36,622 | -0.03(-0.08%) |
Aug 19, 2024 | 35.07 | 35.38 | 35.01 | 35.38 | 16,980 | +0.39(+1.11%) |
Aug 16, 2024 | 34.85 | 35.06 | 34.85 | 34.99 | 24,505 | +0.11(+0.31%) |
Aug 15, 2024 | 34.60 | 34.92 | 34.60 | 34.88 | 13,475 | +0.61(+1.78%) |
Aug 14, 2024 | 34.22 | 34.34 | 34.00 | 34.27 | 10,831 | +0.13(+0.39%) |
Aug 13, 2024 | 33.74 | 34.14 | 33.74 | 34.14 | 14,825 | +0.76(+2.28%) |
Aug 12, 2024 | 33.44 | 33.62 | 33.38 | 33.38 | 3,256 | +0.07(+0.22%) |
Aug 09, 2024 | 33.02 | 33.32 | 33.02 | 33.31 | 2,590 | +0.20(+0.61%) |
Aug 08, 2024 | 32.54 | 33.13 | 32.51 | 33.10 | 8,900 | +0.95(+2.94%) |
Aug 07, 2024 | 32.95 | 33.11 | 32.16 | 32.16 | 16,710 | -0.23(-0.71%) |
Aug 06, 2024 | 32.40 | 32.84 | 32.39 | 32.39 | 8,999 | +0.44(+1.38%) |
Aug 05, 2024 | 31.16 | 32.32 | 31.16 | 31.95 | 12,344 | -1.13(-3.42%) |
Aug 02, 2024 | 33.10 | 33.10 | 32.69 | 33.08 | 8,546 | -0.74(-2.18%) |
Aug 01, 2024 | 34.59 | 34.59 | 33.59 | 33.82 | 5,087 | -0.59(-1.71%) |
Jul 31, 2024 | 34.04 | 34.50 | 34.04 | 34.41 | 28,589 | +0.83(+2.47%) |
Jul 30, 2024 | 33.93 | 33.93 | 33.39 | 33.58 | 4,314 | -0.27(-0.80%) |
Jul 29, 2024 | 33.94 | 34.05 | 33.79 | 33.85 | 9,776 | +0.01(+0.03%) |
Jul 26, 2024 | 33.80 | 34.04 | 33.65 | 33.84 | 90,293 | +0.36(+1.08%) |
Jul 25, 2024 | 33.60 | 34.15 | 33.40 | 33.48 | 28,668 | -0.31(-0.91%) |
Jul 24, 2024 | 34.53 | 34.53 | 33.76 | 33.79 | 80,724 | -1.21(-3.47%) |
Jul 23, 2024 | 35.05 | 35.25 | 34.98 | 35.00 | 31,702 | +0.01(+0.03%) |
Jul 22, 2024 | 34.85 | 35.07 | 34.74 | 34.99 | 14,890 | +0.55(+1.60%) |
Jul 19, 2024 | 34.60 | 34.74 | 34.44 | 34.44 | 6,557 | -0.19(-0.55%) |
Jul 18, 2024 | 35.00 | 35.00 | 34.48 | 34.63 | 61,880 | -0.28(-0.81%) |
Jul 17, 2024 | 35.29 | 35.29 | 34.89 | 34.91 | 17,567 | -0.95(-2.66%) |
Jul 16, 2024 | 36.03 | 36.04 | 35.73 | 35.86 | 14,532 | -0.05(-0.13%) |
Jul 15, 2024 | 36.00 | 36.13 | 35.71 | 35.91 | 82,923 | +0.12(+0.33%) |
Jul 12, 2024 | 35.66 | 36.05 | 35.65 | 35.79 | 25,259 | +0.19(+0.54%) |
Jul 11, 2024 | 36.23 | 36.27 | 35.54 | 35.60 | 28,693 | -0.66(-1.83%) |
Jul 10, 2024 | 36.03 | 36.27 | 35.93 | 36.26 | 12,200 | +0.32(+0.90%) |
Jul 09, 2024 | 36.08 | 36.09 | 35.89 | 35.94 | 21,638 | +0.04(+0.11%) |
Jul 08, 2024 | 35.95 | 35.98 | 35.85 | 35.90 | 13,810 | -0.04(-0.11%) |
Jul 05, 2024 | 35.59 | 35.97 | 35.59 | 35.94 | 57,042 | +0.38(+1.07%) |
Jul 03, 2024 | 35.36 | 35.58 | 35.28 | 35.56 | 27,986 | +0.20(+0.57%) |
Jul 02, 2024 | 35.06 | 35.37 | 35.06 | 35.36 | 19,669 | +0.29(+0.83%) |
Jul 01, 2024 | 34.95 | 35.10 | 34.72 | 35.07 | 40,746 | +0.20(+0.57%) |
Jun 28, 2024 | 35.22 | 35.47 | 34.87 | 34.87 | 25,681 | -0.33(-0.94%) |
Jun 27, 2024 | 35.08 | 35.23 | 35.05 | 35.20 | 140,249 | +0.13(+0.37%) |
Jun 26, 2024 | 34.84 | 35.12 | 34.84 | 35.07 | 141,167 | +0.14(+0.40%) |
Jun 25, 2024 | 34.64 | 34.93 | 34.64 | 34.93 | 38,284 | +0.43(+1.25%) |
Jun 24, 2024 | 34.77 | 34.93 | 34.49 | 34.50 | 31,866 | -0.39(-1.12%) |
Jun 21, 2024 | 34.95 | 34.99 | 34.77 | 34.89 | 35,988 | -0.00(-0.01%) |
Jun 20, 2024 | 35.22 | 35.26 | 34.81 | 34.89 | 1,307,158 | -0.18(-0.53%) |
Jun 18, 2024 | 35.07 | 35.10 | 34.97 | 35.08 | 1,336,496 | +0.09(+0.26%) |
Jun 17, 2024 | 34.76 | 35.16 | 34.71 | 34.99 | 73,611 | +0.28(+0.80%) |
Jun 14, 2024 | 34.60 | 34.72 | 34.60 | 34.71 | 5,575 | +0.08(+0.24%) |
Jun 13, 2024 | 34.70 | 34.70 | 34.41 | 34.63 | 14,707 | +0.14(+0.41%) |
Jun 12, 2024 | 34.62 | 34.62 | 34.47 | 34.49 | 14,055 | +0.45(+1.33%) |
Jun 11, 2024 | 33.76 | 34.04 | 33.76 | 34.04 | 11,101 | +0.23(+0.67%) |
Jun 10, 2024 | 33.63 | 33.81 | 33.56 | 33.81 | 15,235 | +0.19(+0.57%) |
Jun 07, 2024 | 33.72 | 33.80 | 33.62 | 33.62 | 6,687 | -0.09(-0.27%) |
Jun 06, 2024 | 33.80 | 33.80 | 33.62 | 33.71 | 5,453 | +0.03(+0.09%) |
Jun 05, 2024 | 33.22 | 33.68 | 33.22 | 33.68 | 19,789 | +0.66(+2.00%) |
Jun 04, 2024 | 32.84 | 33.07 | 32.82 | 33.02 | 5,099 | +0.09(+0.27%) |