Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 37.86 | 38.21 | 37.86 | 38.21 | 13,866 | +0.67(+1.78%) |
Aug 22, 2024 | 37.71 | 37.73 | 37.50 | 37.54 | 14,331 | -0.16(-0.42%) |
Aug 21, 2024 | 37.61 | 37.75 | 37.52 | 37.70 | 33,538 | +0.19(+0.51%) |
Aug 20, 2024 | 37.49 | 37.52 | 37.42 | 37.51 | 21,022 | +0.00(+0.00%) |
Aug 19, 2024 | 37.36 | 37.54 | 37.36 | 37.51 | 30,152 | +0.45(+1.21%) |
Aug 16, 2024 | 36.91 | 37.09 | 36.91 | 37.06 | 26,516 | +0.24(+0.65%) |
Aug 15, 2024 | 36.89 | 36.97 | 36.80 | 36.82 | 13,045 | +0.02(+0.04%) |
Aug 14, 2024 | 36.71 | 36.92 | 36.71 | 36.80 | 57,806 | +0.09(+0.26%) |
Aug 13, 2024 | 36.46 | 36.75 | 36.46 | 36.71 | 17,263 | +0.56(+1.55%) |
Aug 12, 2024 | 36.18 | 36.24 | 36.13 | 36.15 | 29,095 | -0.04(-0.11%) |
Aug 09, 2024 | 36.18 | 36.22 | 36.04 | 36.19 | 85,660 | +0.08(+0.22%) |
Aug 08, 2024 | 36.03 | 36.15 | 36.03 | 36.11 | 37,713 | +0.46(+1.29%) |
Aug 07, 2024 | 36.02 | 36.13 | 35.65 | 35.65 | 133,733 | +0.06(+0.17%) |
Aug 06, 2024 | 35.27 | 35.69 | 35.27 | 35.59 | 19,496 | +0.17(+0.48%) |
Aug 05, 2024 | 35.24 | 35.59 | 35.24 | 35.42 | 37,904 | -0.76(-2.10%) |
Aug 02, 2024 | 35.97 | 36.20 | 35.87 | 36.18 | 35,153 | +0.28(+0.78%) |
Aug 01, 2024 | 36.15 | 36.29 | 35.80 | 35.90 | 27,043 | -0.56(-1.54%) |
Jul 31, 2024 | 36.51 | 36.58 | 36.35 | 36.46 | 35,946 | +0.37(+1.02%) |
Jul 30, 2024 | 35.99 | 36.10 | 35.97 | 36.09 | 30,868 | +0.12(+0.34%) |
Jul 29, 2024 | 36.02 | 36.02 | 35.85 | 35.97 | 14,761 | -0.13(-0.36%) |
Jul 26, 2024 | 35.98 | 36.10 | 35.96 | 36.10 | 22,207 | +0.39(+1.09%) |
Jul 25, 2024 | 35.64 | 35.95 | 35.64 | 35.71 | 77,143 | +0.09(+0.25%) |
Jul 24, 2024 | 35.75 | 35.80 | 35.58 | 35.62 | 50,647 | -0.06(-0.17%) |
Jul 23, 2024 | 35.70 | 35.77 | 35.66 | 35.68 | 25,063 | -0.15(-0.42%) |
Jul 22, 2024 | 35.80 | 35.87 | 35.72 | 35.83 | 25,096 | +0.25(+0.70%) |
Jul 19, 2024 | 35.59 | 35.63 | 35.51 | 35.58 | 18,725 | -0.09(-0.25%) |
Jul 18, 2024 | 35.96 | 36.00 | 35.66 | 35.67 | 17,889 | -0.20(-0.54%) |
Jul 17, 2024 | 35.68 | 35.91 | 35.68 | 35.87 | 27,507 | +0.22(+0.62%) |
Jul 16, 2024 | 35.39 | 35.65 | 35.39 | 35.65 | 22,581 | +0.16(+0.46%) |
Jul 15, 2024 | 35.68 | 35.68 | 35.48 | 35.48 | 15,336 | -0.25(-0.70%) |
Jul 12, 2024 | 35.70 | 35.82 | 35.69 | 35.73 | 17,999 | +0.21(+0.60%) |
Jul 11, 2024 | 35.48 | 35.59 | 35.48 | 35.52 | 59,805 | +0.38(+1.09%) |
Jul 10, 2024 | 34.97 | 35.14 | 34.97 | 35.14 | 101,903 | +0.43(+1.25%) |
Jul 09, 2024 | 34.73 | 34.77 | 34.62 | 34.71 | 129,522 | +0.02(+0.06%) |
Jul 08, 2024 | 34.82 | 34.85 | 34.69 | 34.69 | 26,209 | -0.13(-0.37%) |
Jul 05, 2024 | 34.82 | 34.88 | 34.67 | 34.81 | 12,287 | +0.18(+0.53%) |
Jul 03, 2024 | 34.51 | 34.70 | 34.51 | 34.63 | 16,766 | +0.27(+0.79%) |
Jul 02, 2024 | 34.34 | 34.40 | 34.24 | 34.36 | 26,976 | +0.01(+0.03%) |
Jul 01, 2024 | 34.59 | 34.65 | 34.34 | 34.35 | 34,345 | -0.08(-0.23%) |
Jun 28, 2024 | 34.41 | 34.47 | 34.35 | 34.43 | 11,145 | +0.11(+0.32%) |
Jun 27, 2024 | 34.35 | 34.41 | 34.29 | 34.32 | 14,782 | +0.00(+0.00%) |
Jun 26, 2024 | 34.37 | 34.42 | 34.28 | 34.32 | 39,739 | -0.30(-0.88%) |
Jun 25, 2024 | 34.65 | 34.66 | 34.55 | 34.62 | 34,793 | +0.04(+0.13%) |
Jun 24, 2024 | 34.46 | 34.65 | 34.46 | 34.58 | 21,590 | +0.28(+0.82%) |
Jun 21, 2024 | 34.32 | 34.36 | 34.27 | 34.30 | 12,780 | -0.18(-0.51%) |
Jun 20, 2024 | 34.40 | 34.48 | 34.37 | 34.48 | 26,941 | +0.03(+0.09%) |
Jun 18, 2024 | 34.39 | 34.49 | 34.38 | 34.45 | 30,684 | +0.10(+0.29%) |
Jun 17, 2024 | 34.29 | 34.35 | 34.11 | 34.35 | 13,859 | -0.01(-0.04%) |
Jun 14, 2024 | 34.30 | 34.39 | 34.21 | 34.36 | 17,992 | -0.15(-0.44%) |
Jun 13, 2024 | 34.58 | 34.58 | 34.38 | 34.52 | 16,840 | -0.19(-0.54%) |
Jun 12, 2024 | 34.96 | 34.97 | 34.70 | 34.70 | 9,418 | +0.25(+0.71%) |
Jun 11, 2024 | 34.45 | 34.53 | 34.37 | 34.46 | 98,301 | -0.32(-0.93%) |
Jun 10, 2024 | 34.82 | 34.86 | 34.68 | 34.78 | 17,654 | -0.08(-0.23%) |
Jun 07, 2024 | 34.94 | 35.00 | 34.79 | 34.86 | 26,080 | -0.34(-0.98%) |
Jun 06, 2024 | 35.05 | 35.20 | 35.02 | 35.20 | 71,236 | +0.08(+0.23%) |
Jun 05, 2024 | 35.10 | 35.13 | 34.96 | 35.12 | 32,831 | +0.04(+0.11%) |
Jun 04, 2024 | 34.97 | 35.09 | 34.97 | 35.09 | 16,067 | +0.07(+0.20%) |