Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 35.60 | 36.32 | 35.52 | 36.15 | 278,701 | +0.77(+2.18%) |
Aug 22, 2024 | 35.76 | 35.82 | 35.32 | 35.38 | 206,843 | -0.55(-1.53%) |
Aug 21, 2024 | 36.00 | 36.00 | 35.70 | 35.93 | 390,492 | +0.17(+0.48%) |
Aug 20, 2024 | 35.75 | 35.92 | 35.55 | 35.76 | 287,102 | +0.02(+0.06%) |
Aug 19, 2024 | 35.85 | 36.00 | 35.60 | 35.74 | 269,399 | +0.04(+0.11%) |
Aug 16, 2024 | 35.90 | 36.15 | 35.69 | 35.70 | 245,429 | -0.30(-0.83%) |
Aug 15, 2024 | 36.05 | 36.16 | 35.74 | 36.00 | 322,715 | +0.14(+0.39%) |
Aug 14, 2024 | 35.96 | 36.02 | 35.75 | 35.86 | 211,251 | +0.03(+0.08%) |
Aug 13, 2024 | 36.09 | 36.10 | 35.72 | 35.83 | 207,129 | -0.07(-0.19%) |
Aug 12, 2024 | 36.06 | 36.12 | 35.65 | 35.90 | 260,578 | -0.08(-0.22%) |
Aug 09, 2024 | 36.09 | 36.09 | 35.77 | 35.98 | 174,851 | +0.07(+0.19%) |
Aug 08, 2024 | 35.99 | 36.16 | 35.79 | 35.91 | 237,639 | +0.09(+0.25%) |
Aug 07, 2024 | 36.18 | 36.30 | 35.79 | 35.82 | 204,491 | -0.13(-0.36%) |
Aug 06, 2024 | 35.41 | 36.45 | 35.25 | 35.95 | 337,234 | +0.57(+1.61%) |
Aug 05, 2024 | 35.10 | 35.94 | 35.05 | 35.38 | 319,336 | -0.62(-1.72%) |
Aug 02, 2024 | 35.36 | 36.28 | 35.26 | 36.00 | 349,676 | +0.25(+0.70%) |
Aug 01, 2024 | 35.84 | 35.92 | 35.17 | 35.75 | 536,820 | +0.04(+0.11%) |
Jul 31, 2024 | 35.64 | 36.18 | 35.12 | 35.71 | 624,503 | +0.22(+0.62%) |
Jul 30, 2024 | 36.64 | 37.12 | 35.37 | 35.49 | 555,488 | -2.30(-6.09%) |
Jul 29, 2024 | 38.10 | 38.15 | 37.61 | 37.79 | 218,638 | -0.36(-0.94%) |
Jul 26, 2024 | 38.13 | 38.28 | 37.77 | 38.15 | 229,472 | +0.38(+1.01%) |
Jul 25, 2024 | 37.48 | 38.27 | 37.45 | 37.77 | 335,536 | +0.49(+1.31%) |
Jul 24, 2024 | 37.55 | 38.04 | 37.27 | 37.28 | 326,759 | -0.32(-0.85%) |
Jul 23, 2024 | 36.84 | 37.68 | 36.71 | 37.60 | 447,226 | +0.68(+1.84%) |
Jul 22, 2024 | 36.38 | 37.06 | 36.32 | 36.92 | 269,410 | +0.45(+1.23%) |
Jul 19, 2024 | 36.65 | 36.88 | 36.41 | 36.47 | 222,222 | -0.08(-0.22%) |
Jul 18, 2024 | 36.31 | 36.95 | 36.30 | 36.55 | 333,955 | +0.14(+0.38%) |
Jul 17, 2024 | 36.18 | 36.79 | 36.18 | 36.41 | 216,275 | +0.23(+0.63%) |
Jul 16, 2024 | 36.01 | 36.29 | 35.84 | 36.18 | 309,113 | +0.43(+1.20%) |
Jul 15, 2024 | 35.55 | 35.98 | 35.48 | 35.76 | 318,057 | +0.37(+1.04%) |
Jul 12, 2024 | 35.20 | 35.62 | 35.06 | 35.39 | 275,875 | +0.45(+1.28%) |
Jul 11, 2024 | 34.80 | 35.25 | 34.62 | 34.94 | 282,631 | +0.58(+1.68%) |
Jul 10, 2024 | 33.99 | 34.40 | 33.94 | 34.36 | 240,848 | +0.47(+1.38%) |
Jul 09, 2024 | 34.14 | 34.25 | 33.83 | 33.90 | 520,205 | -0.24(-0.70%) |
Jul 08, 2024 | 34.47 | 34.62 | 34.11 | 34.13 | 283,242 | -0.21(-0.61%) |
Jul 05, 2024 | 34.19 | 34.37 | 34.04 | 34.34 | 165,062 | +0.24(+0.70%) |
Jul 03, 2024 | 34.34 | 34.37 | 34.06 | 34.10 | 81,371 | -0.19(-0.55%) |
Jul 02, 2024 | 34.34 | 34.36 | 34.06 | 34.29 | 199,282 | +0.03(+0.09%) |
Jul 01, 2024 | 34.21 | 34.38 | 33.87 | 34.26 | 267,640 | -0.06(-0.17%) |
Jun 28, 2024 | 34.18 | 34.39 | 33.98 | 34.32 | 795,295 | +0.37(+1.08%) |
Jun 27, 2024 | 33.40 | 33.97 | 33.31 | 33.96 | 282,588 | +0.66(+1.97%) |
Jun 26, 2024 | 33.07 | 33.39 | 32.95 | 33.30 | 267,842 | +0.03(+0.09%) |
Jun 25, 2024 | 33.86 | 33.86 | 33.26 | 33.27 | 183,818 | -0.66(-1.94%) |
Jun 24, 2024 | 33.76 | 34.17 | 33.75 | 33.93 | 276,593 | +0.20(+0.59%) |
Jun 21, 2024 | 33.43 | 33.87 | 33.36 | 33.73 | 706,120 | +0.36(+1.07%) |
Jun 20, 2024 | 33.48 | 33.68 | 33.33 | 33.37 | 153,308 | -0.18(-0.53%) |
Jun 18, 2024 | 33.35 | 33.63 | 33.34 | 33.55 | 135,039 | +0.23(+0.68%) |
Jun 17, 2024 | 33.19 | 33.34 | 33.01 | 33.32 | 300,353 | +0.02(+0.06%) |
Jun 14, 2024 | 33.39 | 33.64 | 33.08 | 33.30 | 357,117 | -0.27(-0.80%) |
Jun 13, 2024 | 33.34 | 33.72 | 33.30 | 33.57 | 239,048 | +0.16(+0.47%) |
Jun 12, 2024 | 33.85 | 33.99 | 33.41 | 33.41 | 185,814 | +0.15(+0.45%) |
Jun 11, 2024 | 33.08 | 33.40 | 32.98 | 33.26 | 229,288 | +0.01(+0.03%) |
Jun 10, 2024 | 33.44 | 33.60 | 33.22 | 33.25 | 357,275 | -0.34(-1.00%) |
Jun 07, 2024 | 33.69 | 33.79 | 33.55 | 33.59 | 231,784 | -0.40(-1.16%) |
Jun 06, 2024 | 33.97 | 34.12 | 33.92 | 33.98 | 118,726 | -0.06(-0.17%) |
Jun 05, 2024 | 34.27 | 34.32 | 34.02 | 34.04 | 186,788 | -0.28(-0.81%) |
Jun 04, 2024 | 34.23 | 34.51 | 34.15 | 34.32 | 272,835 | +0.02(+0.06%) |