Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 348 | +0.23(+0.63%) |
Aug 21, 2024 | 35.63 | 308 | +0.23(+0.64%) | |||
Aug 20, 2024 | 35.18 | 35.41 | 35.18 | 35.41 | 1,082 | -0.09(-0.25%) |
Aug 19, 2024 | 35.28 | 35.50 | 35.06 | 35.50 | 3,514 | +0.16(+0.44%) |
Aug 16, 2024 | 35.28 | 35.34 | 35.28 | 35.34 | 1,740 | -0.08(-0.21%) |
Aug 15, 2024 | 35.36 | 35.43 | 35.29 | 35.42 | 1,604 | +0.43(+1.23%) |
Aug 14, 2024 | 34.99 | 35.03 | 34.97 | 34.99 | 3,449 | -0.02(-0.06%) |
Aug 13, 2024 | 34.77 | 35.01 | 34.76 | 35.01 | 37,526 | +0.43(+1.24%) |
Aug 12, 2024 | 34.66 | 34.66 | 34.49 | 34.58 | 1,765 | +0.29(+0.83%) |
Aug 09, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 1,117 | +0.47(+1.40%) |
Aug 08, 2024 | 34.06 | 34.06 | 33.82 | 33.82 | 824 | -0.23(-0.68%) |
Aug 07, 2024 | 34.44 | 34.65 | 34.05 | 34.05 | 3,170 | -0.57(-1.64%) |
Aug 06, 2024 | 34.73 | 34.73 | 34.62 | 34.62 | 2,573 | +0.20(+0.57%) |
Aug 05, 2024 | 34.44 | 34.44 | 34.14 | 34.42 | 11,371 | -1.96(-5.38%) |
Aug 02, 2024 | 36.70 | 36.70 | 36.38 | 36.38 | 3,702 | +0.19(+0.54%) |
Aug 01, 2024 | 36.34 | 36.34 | 36.19 | 36.19 | 1,801 | -0.22(-0.62%) |
Jul 31, 2024 | 36.52 | 36.57 | 36.40 | 36.41 | 5,719 | -0.25(-0.68%) |
Jul 30, 2024 | 36.47 | 36.66 | 36.34 | 36.66 | 10,162 | +0.26(+0.71%) |
Jul 29, 2024 | 36.41 | 36.41 | 36.40 | 36.40 | 3,717 | -0.33(-0.90%) |
Jul 26, 2024 | 36.50 | 36.73 | 36.47 | 36.73 | 5,588 | +0.28(+0.77%) |
Jul 25, 2024 | 36.38 | 36.45 | 36.15 | 36.45 | 1,307 | +0.19(+0.52%) |
Jul 24, 2024 | 36.03 | 36.28 | 35.91 | 36.26 | 5,457 | +0.28(+0.79%) |
Jul 23, 2024 | 35.93 | 35.98 | 35.70 | 35.98 | 4,465 | -0.20(-0.55%) |
Jul 22, 2024 | 35.99 | 36.18 | 35.99 | 36.18 | 2,285 | +0.73(+2.07%) |
Jul 19, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 1,107 | -0.30(-0.83%) |
Jul 18, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 171 | +0.17(+0.48%) |
Jul 17, 2024 | 35.52 | 35.57 | 35.52 | 35.57 | 1,483 | +0.55(+1.57%) |
Jul 16, 2024 | 34.75 | 35.02 | 34.75 | 35.02 | 506 | +0.21(+0.60%) |
Jul 15, 2024 | 34.67 | 34.93 | 34.67 | 34.81 | 1,211 | -0.54(-1.53%) |
Jul 12, 2024 | 35.09 | 35.35 | 35.09 | 35.35 | 872 | +0.62(+1.79%) |
Jul 11, 2024 | 34.66 | 34.78 | 34.38 | 34.73 | 6,484 | +0.01(+0.04%) |
Jul 10, 2024 | 34.70 | 34.72 | 34.67 | 34.72 | 6,719 | +0.05(+0.14%) |
Jul 09, 2024 | 34.68 | 34.68 | 34.66 | 34.66 | 933 | -0.14(-0.40%) |
Jul 08, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 501 | +0.46(+1.35%) |
Jul 05, 2024 | 34.69 | 34.69 | 34.23 | 34.34 | 480 | +0.48(+1.42%) |
Jul 02, 2024 | 33.86 | 193 | +0.02(+0.06%) | |||
Jul 01, 2024 | 34.12 | 34.19 | 33.84 | 33.84 | 5,949 | -0.20(-0.59%) |
Jun 28, 2024 | 34.13 | 34.15 | 33.97 | 34.04 | 16,192 | -0.45(-1.30%) |
Jun 27, 2024 | 34.45 | 34.49 | 34.32 | 34.49 | 68,673 | -0.21(-0.61%) |
Jun 26, 2024 | 34.44 | 34.70 | 34.44 | 34.70 | 4,470 | +0.14(+0.41%) |
Jun 25, 2024 | 34.57 | 34.72 | 34.56 | 34.56 | 30,105 | -0.06(-0.18%) |
Jun 24, 2024 | 34.60 | 34.62 | 34.60 | 34.62 | 1,179 | +0.48(+1.41%) |
Jun 21, 2024 | 34.09 | 34.16 | 34.09 | 34.14 | 31,953 | -0.01(-0.03%) |
Jun 20, 2024 | 34.13 | 34.16 | 34.13 | 34.15 | 78,624 | +0.07(+0.21%) |
Jun 18, 2024 | 34.18 | 34.18 | 34.08 | 34.08 | 10,536 | +0.06(+0.18%) |
Jun 17, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 1,700 | +0.03(+0.09%) |
Jun 14, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 694 | -0.43(-1.25%) |
Jun 13, 2024 | 34.25 | 34.42 | 34.25 | 34.42 | 830 | -0.18(-0.52%) |
Jun 12, 2024 | 34.60 | 34.63 | 34.60 | 34.60 | 1,407 | +0.12(+0.33%) |
Jun 11, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 245 | +0.26(+0.74%) |
Jun 10, 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 572 | -0.17(-0.49%) |
Jun 05, 2024 | 34.40 | 207 | +0.79(+2.35%) | |||
Jun 04, 2024 | 33.56 | 34.27 | 33.56 | 33.61 | 907 | -0.99(-2.86%) |