Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 35.50 | 35.58 | 35.37 | 35.45 | 7,126 | +0.43(+1.23%) |
Aug 22, 2024 | 35.43 | 35.43 | 35.02 | 35.02 | 3,662 | -0.42(-1.20%) |
Aug 21, 2024 | 35.35 | 35.44 | 35.19 | 35.44 | 10,939 | +0.23(+0.67%) |
Aug 20, 2024 | 35.15 | 35.22 | 35.13 | 35.21 | 32,100 | -0.02(-0.05%) |
Aug 19, 2024 | 35.00 | 35.23 | 34.98 | 35.23 | 4,804 | +0.29(+0.83%) |
Aug 16, 2024 | 34.72 | 34.99 | 34.72 | 34.94 | 6,757 | +0.28(+0.80%) |
Aug 15, 2024 | 34.77 | 34.84 | 34.66 | 34.66 | 1,549 | +0.49(+1.43%) |
Aug 14, 2024 | 34.22 | 34.22 | 34.17 | 34.17 | 543 | -0.07(-0.19%) |
Aug 13, 2024 | 33.91 | 34.24 | 33.91 | 34.24 | 312 | +0.70(+2.08%) |
Aug 12, 2024 | 33.73 | 33.78 | 33.54 | 33.54 | 2,200 | -0.14(-0.40%) |
Aug 09, 2024 | 33.47 | 33.68 | 33.47 | 33.68 | 523 | +0.30(+0.89%) |
Aug 08, 2024 | 33.09 | 33.51 | 33.09 | 33.38 | 12,480 | +0.88(+2.71%) |
Aug 07, 2024 | 33.28 | 33.28 | 32.45 | 32.50 | 2,637 | -0.29(-0.88%) |
Aug 06, 2024 | 32.53 | 33.13 | 32.43 | 32.79 | 11,398 | +0.43(+1.33%) |
Aug 05, 2024 | 31.38 | 32.41 | 31.38 | 32.36 | 43,887 | -1.45(-4.30%) |
Aug 02, 2024 | 34.07 | 34.28 | 33.63 | 33.81 | 17,231 | -0.76(-2.18%) |
Aug 01, 2024 | 35.30 | 35.30 | 34.30 | 34.57 | 10,858 | -0.58(-1.65%) |
Jul 31, 2024 | 35.06 | 35.31 | 35.01 | 35.15 | 5,743 | +0.48(+1.38%) |
Jul 30, 2024 | 34.90 | 34.93 | 34.67 | 34.67 | 761 | -0.30(-0.87%) |
Jul 29, 2024 | 34.96 | 35.01 | 34.90 | 34.97 | 61,282 | +0.10(+0.30%) |
Jul 26, 2024 | 34.77 | 34.96 | 34.76 | 34.87 | 14,095 | +0.53(+1.54%) |
Jul 25, 2024 | 34.61 | 34.86 | 34.34 | 34.34 | 1,897 | -0.11(-0.32%) |
Jul 24, 2024 | 34.92 | 34.92 | 34.45 | 34.45 | 178,992 | -0.92(-2.60%) |
Jul 23, 2024 | 35.69 | 35.69 | 35.37 | 35.37 | 975 | -0.10(-0.28%) |
Jul 22, 2024 | 35.44 | 35.58 | 35.33 | 35.47 | 4,317 | +0.35(+1.00%) |
Jul 19, 2024 | 35.29 | 35.29 | 35.12 | 35.12 | 103,422 | -0.12(-0.34%) |
Jul 18, 2024 | 35.28 | 35.28 | 35.19 | 35.24 | 1,204 | -0.49(-1.37%) |
Jul 17, 2024 | 35.70 | 35.90 | 35.58 | 35.73 | 8,872 | -0.30(-0.84%) |
Jul 16, 2024 | 35.95 | 36.03 | 35.83 | 36.03 | 7,901 | +0.37(+1.03%) |
Jul 15, 2024 | 35.54 | 35.87 | 35.54 | 35.67 | 2,364 | +0.44(+1.24%) |
Jul 12, 2024 | 35.39 | 35.49 | 35.23 | 35.23 | 2,095 | +0.12(+0.34%) |
Jul 11, 2024 | 35.50 | 35.50 | 35.03 | 35.11 | 3,798 | -0.26(-0.73%) |
Jul 10, 2024 | 35.23 | 35.37 | 35.08 | 35.37 | 3,397 | +0.32(+0.92%) |
Jul 09, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 436 | +0.11(+0.33%) |
Jul 08, 2024 | 35.38 | 35.38 | 34.92 | 34.93 | 21,890 | +0.06(+0.17%) |
Jul 05, 2024 | 34.76 | 34.90 | 34.75 | 34.87 | 8,417 | -0.03(-0.10%) |
Jul 03, 2024 | 34.70 | 34.90 | 34.70 | 34.90 | 1,062 | +0.14(+0.41%) |
Jul 02, 2024 | 34.44 | 34.76 | 34.44 | 34.76 | 17,176 | +0.11(+0.32%) |
Jul 01, 2024 | 34.52 | 34.65 | 34.52 | 34.65 | 428 | +0.13(+0.38%) |
Jun 28, 2024 | 34.66 | 34.66 | 34.52 | 34.52 | 22,912 | -0.08(-0.22%) |
Jun 27, 2024 | 34.57 | 34.69 | 34.57 | 34.60 | 1,465 | +0.01(+0.02%) |
Jun 26, 2024 | 34.58 | 34.59 | 34.48 | 34.59 | 1,144 | +0.04(+0.12%) |
Jun 25, 2024 | 34.52 | 34.55 | 34.43 | 34.55 | 1,122 | +0.31(+0.90%) |
Jun 24, 2024 | 34.44 | 34.61 | 34.24 | 34.24 | 1,475 | -0.35(-1.01%) |
Jun 21, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 170 | -0.08(-0.23%) |
Jun 20, 2024 | 34.78 | 34.85 | 34.67 | 34.67 | 2,001 | -0.06(-0.18%) |
Jun 18, 2024 | 34.65 | 34.73 | 34.62 | 34.73 | 13,676 | -0.07(-0.20%) |
Jun 17, 2024 | 34.63 | 34.80 | 34.55 | 34.80 | 871 | +0.34(+1.00%) |
Jun 14, 2024 | 34.64 | 34.64 | 34.27 | 34.46 | 4,966 | -0.13(-0.37%) |
Jun 13, 2024 | 34.40 | 34.59 | 34.39 | 34.59 | 4,709 | +0.03(+0.08%) |
Jun 12, 2024 | 34.74 | 34.81 | 34.56 | 34.56 | 41,406 | +0.35(+1.01%) |
Jun 11, 2024 | 34.20 | 34.21 | 34.20 | 34.21 | 768 | -0.00(-0.01%) |
Jun 10, 2024 | 34.26 | 34.26 | 34.19 | 34.22 | 1,746 | +0.15(+0.43%) |
Jun 07, 2024 | 33.91 | 34.41 | 33.91 | 34.07 | 8,028 | -0.10(-0.29%) |
Jun 06, 2024 | 34.30 | 34.30 | 34.17 | 34.17 | 1,001 | -0.12(-0.35%) |
Jun 05, 2024 | 33.98 | 34.29 | 33.89 | 34.29 | 9,385 | +0.48(+1.42%) |
Jun 04, 2024 | 33.73 | 33.82 | 33.73 | 33.81 | 509 | +0.15(+0.45%) |