Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 37.93 | 38.42 | 37.93 | 38.42 | 4,988 | -0.49(-1.27%) |
Aug 22, 2024 | 38.52 | 38.93 | 38.34 | 38.92 | 1,409 | +0.42(+1.09%) |
Aug 21, 2024 | 38.31 | 38.53 | 38.27 | 38.50 | 1,340 | +0.24(+0.63%) |
Aug 20, 2024 | 39.02 | 39.02 | 38.21 | 38.26 | 6,129 | -0.63(-1.62%) |
Aug 19, 2024 | 38.75 | 39.00 | 38.75 | 38.89 | 4,572 | +0.20(+0.52%) |
Aug 16, 2024 | 38.36 | 38.78 | 38.36 | 38.69 | 2,105 | +0.26(+0.68%) |
Aug 15, 2024 | 38.68 | 38.69 | 38.38 | 38.43 | 2,854 | +0.42(+1.10%) |
Aug 14, 2024 | 37.65 | 38.09 | 37.65 | 38.01 | 1,956 | +0.27(+0.72%) |
Aug 13, 2024 | 37.85 | 37.86 | 37.61 | 37.74 | 9,923 | -0.17(-0.46%) |
Aug 12, 2024 | 37.75 | 38.00 | 37.75 | 37.91 | 2,460 | +0.19(+0.51%) |
Aug 09, 2024 | 37.39 | 37.78 | 37.16 | 37.72 | 4,579 | +0.52(+1.40%) |
Aug 08, 2024 | 36.67 | 37.55 | 36.67 | 37.20 | 12,182 | +0.56(+1.53%) |
Aug 07, 2024 | 36.50 | 37.03 | 36.48 | 36.64 | 13,442 | +0.58(+1.61%) |
Aug 06, 2024 | 33.20 | 36.27 | 33.20 | 36.06 | 46,652 | +4.15(+13.00%) |
Aug 05, 2024 | 32.75 | 32.75 | 31.51 | 31.91 | 15,771 | -1.34(-4.02%) |
Aug 02, 2024 | 34.35 | 34.35 | 33.20 | 33.25 | 2,110 | -1.46(-4.21%) |
Aug 01, 2024 | 35.07 | 35.14 | 34.61 | 34.71 | 2,928 | -0.67(-1.89%) |
Jul 31, 2024 | 35.03 | 35.46 | 35.03 | 35.38 | 2,507 | +0.54(+1.54%) |
Jul 30, 2024 | 34.94 | 34.96 | 34.62 | 34.84 | 2,992 | +0.26(+0.74%) |
Jul 29, 2024 | 35.00 | 35.00 | 34.30 | 34.59 | 3,313 | -0.34(-0.99%) |
Jul 26, 2024 | 34.57 | 34.93 | 34.49 | 34.93 | 4,039 | +0.06(+0.16%) |
Jul 25, 2024 | 34.59 | 35.29 | 34.59 | 34.87 | 2,563 | -0.03(-0.08%) |
Jul 24, 2024 | 34.87 | 34.90 | 34.87 | 34.90 | 355 | -0.25(-0.70%) |
Jul 23, 2024 | 35.12 | 35.15 | 35.12 | 35.15 | 515 | -0.40(-1.14%) |
Jul 22, 2024 | 35.39 | 35.68 | 35.25 | 35.55 | 9,639 | +0.00(+0.00%) |
Jul 19, 2024 | 35.76 | 35.87 | 35.55 | 35.55 | 3,927 | -0.31(-0.86%) |
Jul 18, 2024 | 35.89 | 36.42 | 35.86 | 35.86 | 10,287 | -0.14(-0.39%) |
Jul 17, 2024 | 36.00 | 36.09 | 35.80 | 36.00 | 6,333 | +0.00(+0.00%) |
Jul 16, 2024 | 36.01 | 36.07 | 35.92 | 36.00 | 4,455 | -0.04(-0.11%) |
Jul 15, 2024 | 35.82 | 36.11 | 35.81 | 36.04 | 4,819 | +0.05(+0.14%) |
Jul 12, 2024 | 36.15 | 36.15 | 35.75 | 35.99 | 1,227 | +0.09(+0.26%) |
Jul 11, 2024 | 35.65 | 35.90 | 35.65 | 35.90 | 1,101 | +0.22(+0.60%) |
Jul 10, 2024 | 35.85 | 35.85 | 35.68 | 35.68 | 2,017 | -0.50(-1.38%) |
Jul 09, 2024 | 35.83 | 36.18 | 35.69 | 36.18 | 3,187 | +0.23(+0.64%) |
Jul 08, 2024 | 36.11 | 36.11 | 35.92 | 35.95 | 3,337 | -0.55(-1.51%) |
Jul 05, 2024 | 35.80 | 36.50 | 35.80 | 36.50 | 16,161 | +0.59(+1.64%) |
Jul 03, 2024 | 35.90 | 35.93 | 35.90 | 35.91 | 1,454 | +0.10(+0.27%) |
Jul 02, 2024 | 36.00 | 36.00 | 35.81 | 35.81 | 457 | +0.02(+0.04%) |
Jul 01, 2024 | 36.17 | 36.19 | 35.67 | 35.80 | 2,555 | -0.39(-1.09%) |
Jun 28, 2024 | 36.21 | 36.21 | 36.05 | 36.19 | 9,455 | +0.34(+0.95%) |
Jun 27, 2024 | 35.51 | 35.85 | 35.51 | 35.85 | 29,377 | +0.25(+0.70%) |
Jun 26, 2024 | 35.30 | 35.65 | 35.00 | 35.60 | 4,170 | +0.37(+1.05%) |
Jun 25, 2024 | 35.33 | 35.34 | 34.81 | 35.23 | 5,627 | -0.26(-0.73%) |
Jun 24, 2024 | 34.30 | 36.26 | 34.29 | 35.49 | 27,116 | +1.14(+3.31%) |
Jun 21, 2024 | 33.85 | 34.35 | 33.85 | 34.35 | 15,575 | +0.44(+1.31%) |
Jun 20, 2024 | 33.96 | 33.96 | 33.80 | 33.91 | 6,741 | +0.41(+1.22%) |
Jun 18, 2024 | 33.53 | 33.53 | 33.50 | 33.50 | 2,791 | +0.14(+0.42%) |
Jun 17, 2024 | 33.04 | 33.43 | 33.02 | 33.36 | 8,560 | +0.16(+0.48%) |
Jun 14, 2024 | 33.34 | 33.39 | 33.20 | 33.20 | 6,422 | -0.19(-0.57%) |
Jun 13, 2024 | 33.58 | 33.58 | 33.39 | 33.39 | 886 | -0.41(-1.21%) |
Jun 12, 2024 | 33.86 | 33.88 | 33.61 | 33.80 | 1,277 | -0.11(-0.32%) |
Jun 11, 2024 | 34.00 | 34.38 | 33.89 | 33.91 | 2,662 | -0.11(-0.33%) |
Jun 10, 2024 | 33.75 | 34.02 | 33.52 | 34.02 | 7,134 | +0.51(+1.52%) |
Jun 07, 2024 | 33.40 | 33.51 | 33.40 | 33.51 | 1,717 | -0.14(-0.42%) |
Jun 06, 2024 | 33.19 | 33.65 | 33.19 | 33.65 | 3,295 | +0.23(+0.69%) |
Jun 05, 2024 | 33.34 | 33.43 | 33.09 | 33.42 | 3,213 | +0.21(+0.63%) |
Jun 04, 2024 | 32.80 | 33.33 | 32.80 | 33.21 | 5,254 | -0.09(-0.27%) |