Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 37.25 | 38.00 | 37.11 | 37.77 | 410,767 | +0.72(+1.94%) |
Aug 22, 2024 | 37.39 | 37.68 | 36.99 | 37.05 | 314,051 | -0.43(-1.15%) |
Aug 21, 2024 | 37.56 | 37.82 | 37.28 | 37.48 | 435,403 | +0.35(+0.94%) |
Aug 20, 2024 | 37.44 | 37.54 | 36.89 | 37.13 | 526,486 | -0.39(-1.04%) |
Aug 19, 2024 | 37.38 | 37.60 | 37.16 | 37.52 | 479,563 | +0.16(+0.43%) |
Aug 16, 2024 | 37.26 | 37.66 | 36.94 | 37.36 | 541,755 | +0.05(+0.13%) |
Aug 15, 2024 | 37.20 | 38.48 | 37.14 | 37.31 | 987,147 | +0.94(+2.58%) |
Aug 14, 2024 | 36.96 | 37.08 | 36.22 | 36.37 | 390,995 | -0.52(-1.41%) |
Aug 13, 2024 | 36.55 | 37.04 | 36.23 | 36.89 | 470,870 | +0.59(+1.63%) |
Aug 12, 2024 | 36.36 | 36.54 | 36.08 | 36.30 | 549,655 | -0.03(-0.08%) |
Aug 09, 2024 | 37.14 | 37.79 | 36.29 | 36.33 | 659,450 | -0.80(-2.15%) |
Aug 08, 2024 | 37.13 | 37.37 | 36.74 | 37.13 | 544,878 | +0.32(+0.87%) |
Aug 07, 2024 | 37.51 | 37.63 | 36.65 | 36.81 | 783,899 | -0.44(-1.18%) |
Aug 06, 2024 | 36.69 | 38.05 | 36.44 | 37.25 | 931,474 | +0.56(+1.53%) |
Aug 05, 2024 | 35.59 | 37.62 | 35.55 | 36.69 | 868,679 | -0.54(-1.45%) |
Aug 02, 2024 | 37.41 | 37.69 | 36.59 | 37.23 | 1,080,277 | -1.09(-2.84%) |
Aug 01, 2024 | 39.19 | 39.63 | 37.80 | 38.32 | 827,007 | -0.87(-2.22%) |
Jul 31, 2024 | 40.20 | 40.45 | 38.71 | 39.19 | 1,595,101 | -1.25(-3.09%) |
Jul 30, 2024 | 39.60 | 40.61 | 39.60 | 40.44 | 1,178,620 | +1.15(+2.93%) |
Jul 29, 2024 | 39.06 | 39.77 | 39.01 | 39.29 | 840,334 | +0.32(+0.82%) |
Jul 26, 2024 | 39.10 | 39.55 | 38.59 | 38.97 | 616,083 | +0.12(+0.31%) |
Jul 25, 2024 | 37.19 | 39.62 | 36.75 | 38.85 | 1,242,783 | +1.92(+5.20%) |
Jul 24, 2024 | 37.05 | 37.73 | 36.82 | 36.93 | 1,001,017 | -0.02(-0.05%) |
Jul 23, 2024 | 36.42 | 37.34 | 36.35 | 36.95 | 949,882 | +0.30(+0.82%) |
Jul 22, 2024 | 36.44 | 36.77 | 35.88 | 36.65 | 744,954 | +0.21(+0.58%) |
Jul 19, 2024 | 36.60 | 36.70 | 36.10 | 36.44 | 786,097 | -0.17(-0.46%) |
Jul 18, 2024 | 37.33 | 37.54 | 36.41 | 36.61 | 717,377 | -0.88(-2.35%) |
Jul 17, 2024 | 37.58 | 37.94 | 37.34 | 37.49 | 1,092,227 | -0.50(-1.32%) |
Jul 16, 2024 | 36.97 | 38.09 | 36.74 | 37.99 | 751,863 | +1.34(+3.66%) |
Jul 15, 2024 | 36.30 | 37.34 | 36.15 | 36.65 | 601,809 | +0.57(+1.58%) |
Jul 12, 2024 | 36.27 | 36.60 | 35.87 | 36.08 | 598,178 | +0.24(+0.67%) |
Jul 11, 2024 | 35.26 | 35.95 | 34.91 | 35.84 | 774,608 | +1.18(+3.40%) |
Jul 10, 2024 | 34.34 | 34.73 | 34.22 | 34.66 | 657,313 | +0.45(+1.32%) |
Jul 09, 2024 | 33.50 | 34.45 | 33.44 | 34.21 | 946,245 | -0.65(-1.86%) |
Jul 08, 2024 | 35.33 | 35.56 | 34.54 | 34.86 | 505,370 | -0.37(-1.05%) |
Jul 05, 2024 | 35.81 | 35.81 | 35.06 | 35.23 | 426,912 | -0.62(-1.73%) |
Jul 03, 2024 | 35.61 | 36.56 | 35.61 | 35.85 | 372,247 | +0.04(+0.11%) |
Jul 02, 2024 | 35.46 | 36.18 | 35.46 | 35.81 | 982,183 | +0.38(+1.07%) |
Jul 01, 2024 | 35.77 | 35.83 | 35.38 | 35.43 | 581,117 | -0.26(-0.73%) |
Jun 28, 2024 | 35.82 | 35.89 | 35.45 | 35.69 | 1,474,804 | +0.09(+0.25%) |
Jun 27, 2024 | 35.50 | 35.67 | 35.23 | 35.60 | 629,297 | +0.20(+0.56%) |
Jun 26, 2024 | 34.99 | 35.72 | 34.87 | 35.40 | 850,479 | +0.44(+1.25%) |
Jun 25, 2024 | 35.31 | 35.31 | 34.55 | 34.96 | 700,380 | -0.51(-1.43%) |
Jun 24, 2024 | 34.80 | 35.71 | 34.80 | 35.47 | 1,126,534 | -0.16(-0.45%) |
Jun 21, 2024 | 35.32 | 35.88 | 35.19 | 35.63 | 12,763,507 | +0.31(+0.87%) |
Jun 20, 2024 | 35.05 | 35.55 | 35.01 | 35.32 | 1,167,071 | -0.01(-0.03%) |
Jun 18, 2024 | 35.85 | 36.25 | 35.28 | 35.33 | 863,919 | -0.58(-1.61%) |
Jun 17, 2024 | 35.79 | 36.11 | 35.68 | 35.91 | 719,780 | +0.10(+0.28%) |
Jun 14, 2024 | 35.56 | 35.88 | 34.92 | 35.81 | 801,376 | -0.12(-0.33%) |
Jun 13, 2024 | 36.38 | 36.63 | 35.68 | 35.93 | 754,476 | -0.64(-1.74%) |
Jun 12, 2024 | 37.91 | 38.19 | 36.55 | 36.57 | 1,144,309 | -0.50(-1.34%) |
Jun 11, 2024 | 36.90 | 37.19 | 36.52 | 37.06 | 874,488 | -0.10(-0.27%) |
Jun 10, 2024 | 36.39 | 37.27 | 36.30 | 37.16 | 994,229 | +0.76(+2.08%) |
Jun 07, 2024 | 36.15 | 36.82 | 35.98 | 36.41 | 726,310 | -0.34(-0.92%) |
Jun 06, 2024 | 36.83 | 36.92 | 36.55 | 36.75 | 639,449 | -0.28(-0.75%) |
Jun 05, 2024 | 36.74 | 37.16 | 36.48 | 37.02 | 436,336 | +0.39(+1.06%) |
Jun 04, 2024 | 37.15 | 37.82 | 36.63 | 36.64 | 998,106 | -0.51(-1.37%) |