Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 35.30 | 35.38 | 35.30 | 35.38 | 7,866 | +0.35(+1.01%) |
Aug 22, 2024 | 35.09 | 35.09 | 35.03 | 35.03 | 590 | -0.26(-0.74%) |
Aug 21, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 146 | +0.25(+0.71%) |
Aug 20, 2024 | 34.95 | 35.04 | 34.89 | 35.04 | 1,602 | -0.03(-0.09%) |
Aug 19, 2024 | 34.82 | 35.07 | 34.82 | 35.07 | 773 | +0.34(+0.98%) |
Aug 16, 2024 | 34.73 | 34.76 | 34.73 | 34.73 | 363 | -0.01(-0.03%) |
Aug 15, 2024 | 34.54 | 34.74 | 34.54 | 34.74 | 1,842 | +0.61(+1.79%) |
Aug 14, 2024 | 34.07 | 34.13 | 34.07 | 34.13 | 371 | +0.07(+0.21%) |
Aug 13, 2024 | 33.72 | 34.06 | 33.72 | 34.06 | 1,243 | +0.59(+1.76%) |
Aug 12, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 344 | -0.10(-0.30%) |
Aug 09, 2024 | 33.44 | 33.57 | 33.37 | 33.57 | 6,835 | +0.13(+0.39%) |
Aug 08, 2024 | 32.96 | 33.44 | 32.96 | 33.44 | 491 | +0.85(+2.61%) |
Aug 07, 2024 | 33.25 | 33.25 | 32.59 | 32.59 | 1,911 | -0.33(-1.00%) |
Aug 06, 2024 | 32.75 | 33.27 | 32.75 | 32.92 | 1,947 | +0.41(+1.25%) |
Aug 05, 2024 | 32.15 | 32.88 | 32.15 | 32.52 | 6,408 | -0.98(-2.94%) |
Aug 02, 2024 | 33.56 | 33.56 | 33.38 | 33.50 | 605 | -0.53(-1.56%) |
Aug 01, 2024 | 34.18 | 34.18 | 33.87 | 34.03 | 1,437 | -0.58(-1.68%) |
Jul 31, 2024 | 34.56 | 34.62 | 34.56 | 34.61 | 1,319 | +0.63(+1.85%) |
Jul 30, 2024 | 33.75 | 33.98 | 33.75 | 33.98 | 1,393 | -0.16(-0.47%) |
Jul 29, 2024 | 34.42 | 34.42 | 34.14 | 34.14 | 2,047 | +0.01(+0.03%) |
Jul 26, 2024 | 33.98 | 34.17 | 33.98 | 34.13 | 2,437 | +0.49(+1.46%) |
Jul 25, 2024 | 33.64 | 33.70 | 33.64 | 33.64 | 511 | -0.08(-0.24%) |
Jul 24, 2024 | 34.10 | 34.10 | 33.72 | 33.72 | 915 | -0.93(-2.68%) |
Jul 23, 2024 | 34.78 | 34.78 | 34.65 | 34.65 | 6,322 | -0.04(-0.12%) |
Jul 22, 2024 | 34.48 | 34.69 | 34.48 | 34.69 | 1,537 | +0.54(+1.58%) |
Jul 19, 2024 | 34.33 | 34.33 | 34.15 | 34.15 | 354 | -0.42(-1.21%) |
Jul 18, 2024 | 34.84 | 34.84 | 34.51 | 34.57 | 1,377 | -0.13(-0.37%) |
Jul 17, 2024 | 34.96 | 34.96 | 34.70 | 34.70 | 1,105 | -0.76(-2.14%) |
Jul 16, 2024 | 35.33 | 35.46 | 35.33 | 35.46 | 730 | +0.25(+0.71%) |
Jul 15, 2024 | 35.30 | 35.30 | 35.16 | 35.21 | 2,823 | +0.06(+0.16%) |
Jul 12, 2024 | 35.20 | 35.23 | 35.13 | 35.15 | 1,350 | +0.19(+0.55%) |
Jul 11, 2024 | 35.01 | 35.01 | 34.93 | 34.96 | 1,826 | -0.21(-0.60%) |
Jul 10, 2024 | 34.90 | 35.17 | 34.90 | 35.17 | 1,703 | +0.32(+0.92%) |
Jul 09, 2024 | 34.91 | 34.91 | 34.78 | 34.85 | 4,456 | +0.02(+0.06%) |
Jul 08, 2024 | 34.73 | 34.83 | 34.73 | 34.83 | 1,559 | +0.16(+0.45%) |
Jul 05, 2024 | 34.49 | 34.72 | 34.47 | 34.67 | 1,394 | +0.19(+0.56%) |
Jul 03, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 820 | +0.10(+0.29%) |
Jul 02, 2024 | 34.10 | 34.38 | 34.10 | 34.38 | 1,008 | +0.16(+0.47%) |
Jul 01, 2024 | 34.40 | 34.40 | 34.17 | 34.22 | 1,491 | -0.09(-0.26%) |
Jun 28, 2024 | 34.45 | 34.45 | 34.31 | 34.31 | 4,236 | -0.13(-0.38%) |
Jun 27, 2024 | 34.48 | 34.48 | 34.40 | 34.44 | 977 | +0.10(+0.29%) |
Jun 26, 2024 | 34.34 | 34.37 | 34.34 | 34.34 | 422 | -0.19(-0.55%) |
Jun 25, 2024 | 34.36 | 34.53 | 34.36 | 34.53 | 653 | +0.12(+0.35%) |
Jun 24, 2024 | 34.51 | 34.60 | 34.41 | 34.41 | 3,380 | -0.09(-0.26%) |
Jun 21, 2024 | 34.55 | 34.55 | 34.45 | 34.50 | 2,003 | -0.06(-0.17%) |
Jun 20, 2024 | 34.83 | 34.83 | 34.54 | 34.56 | 1,647 | -0.16(-0.46%) |
Jun 18, 2024 | 34.59 | 34.77 | 34.59 | 34.72 | 1,315 | +0.11(+0.32%) |
Jun 17, 2024 | 34.20 | 34.61 | 34.20 | 34.61 | 2,444 | +0.42(+1.22%) |
Jun 14, 2024 | 34.15 | 34.19 | 34.13 | 34.19 | 1,813 | -0.03(-0.08%) |
Jun 13, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 354 | +0.07(+0.20%) |
Jun 12, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 388 | +0.36(+1.07%) |
Jun 11, 2024 | 33.67 | 33.79 | 33.67 | 33.79 | 774 | +0.03(+0.09%) |
Jun 10, 2024 | 33.56 | 33.76 | 33.56 | 33.76 | 1,871 | +0.11(+0.33%) |
Jun 07, 2024 | 33.63 | 33.77 | 33.60 | 33.65 | 3,053 | +0.02(+0.06%) |
Jun 06, 2024 | 33.75 | 33.75 | 33.63 | 33.63 | 509 | -0.12(-0.36%) |
Jun 05, 2024 | 33.67 | 33.75 | 33.67 | 33.75 | 1,741 | +0.44(+1.32%) |
Jun 04, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 459 | +0.05(+0.15%) |