Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 37.05 | 37.12 | 37.02 | 37.12 | 5,260 | +0.42(+1.14%) |
Aug 22, 2024 | 37.12 | 37.12 | 36.71 | 36.71 | 1,543 | -0.60(-1.61%) |
Aug 21, 2024 | 37.22 | 37.46 | 37.22 | 37.31 | 3,987 | +0.13(+0.35%) |
Aug 20, 2024 | 37.21 | 37.35 | 37.15 | 37.18 | 8,887 | +0.02(+0.05%) |
Aug 19, 2024 | 36.76 | 37.16 | 36.76 | 37.16 | 6,126 | +0.40(+1.08%) |
Aug 16, 2024 | 36.72 | 36.82 | 36.72 | 36.76 | 3,038 | +0.08(+0.22%) |
Aug 15, 2024 | 36.38 | 36.69 | 36.32 | 36.68 | 5,639 | +0.67(+1.86%) |
Aug 14, 2024 | 36.02 | 36.02 | 35.79 | 36.02 | 2,381 | +0.16(+0.43%) |
Aug 13, 2024 | 35.43 | 35.86 | 35.43 | 35.86 | 3,432 | +0.75(+2.14%) |
Aug 12, 2024 | 35.03 | 35.18 | 35.00 | 35.11 | 5,648 | +0.08(+0.23%) |
Aug 09, 2024 | 34.74 | 35.03 | 34.74 | 35.03 | 2,070 | +0.21(+0.60%) |
Aug 08, 2024 | 34.45 | 34.84 | 34.45 | 34.82 | 6,819 | +0.99(+2.93%) |
Aug 07, 2024 | 34.74 | 34.74 | 33.83 | 33.83 | 13,087 | -0.23(-0.67%) |
Aug 06, 2024 | 33.94 | 34.55 | 33.94 | 34.06 | 3,311 | +0.43(+1.27%) |
Aug 05, 2024 | 32.37 | 34.19 | 32.37 | 33.63 | 24,946 | -1.26(-3.62%) |
Aug 02, 2024 | 34.77 | 34.95 | 34.42 | 34.89 | 11,785 | -0.86(-2.40%) |
Aug 01, 2024 | 36.59 | 36.72 | 35.58 | 35.75 | 7,279 | -0.58(-1.61%) |
Jul 31, 2024 | 36.11 | 36.42 | 36.11 | 36.33 | 4,404 | +0.87(+2.45%) |
Jul 30, 2024 | 35.95 | 35.95 | 35.32 | 35.47 | 4,461 | -0.31(-0.85%) |
Jul 29, 2024 | 35.95 | 35.99 | 35.75 | 35.77 | 3,657 | +0.09(+0.24%) |
Jul 26, 2024 | 35.68 | 35.96 | 35.64 | 35.68 | 2,991 | +0.19(+0.55%) |
Jul 25, 2024 | 35.71 | 36.15 | 35.15 | 35.49 | 10,306 | -0.31(-0.87%) |
Jul 24, 2024 | 36.60 | 36.60 | 35.78 | 35.80 | 7,368 | -1.38(-3.71%) |
Jul 23, 2024 | 37.21 | 37.45 | 37.14 | 37.18 | 5,810 | +0.09(+0.26%) |
Jul 22, 2024 | 36.98 | 37.20 | 36.90 | 37.09 | 10,766 | +0.60(+1.64%) |
Jul 19, 2024 | 36.67 | 36.86 | 36.49 | 36.49 | 2,769 | -0.20(-0.55%) |
Jul 18, 2024 | 37.36 | 37.36 | 36.53 | 36.69 | 26,177 | -0.38(-1.03%) |
Jul 17, 2024 | 37.41 | 37.45 | 36.98 | 37.07 | 6,377 | -1.12(-2.93%) |
Jul 16, 2024 | 38.32 | 38.32 | 38.02 | 38.19 | 7,593 | +0.01(+0.03%) |
Jul 15, 2024 | 38.42 | 38.44 | 38.16 | 38.18 | 6,671 | -0.00(-0.01%) |
Jul 12, 2024 | 37.99 | 38.47 | 37.99 | 38.18 | 3,165 | +0.18(+0.48%) |
Jul 11, 2024 | 38.80 | 38.80 | 37.99 | 38.00 | 4,264 | -0.83(-2.13%) |
Jul 10, 2024 | 38.54 | 38.83 | 38.52 | 38.83 | 6,423 | +0.42(+1.09%) |
Jul 09, 2024 | 38.46 | 38.53 | 38.36 | 38.41 | 3,550 | +0.04(+0.10%) |
Jul 08, 2024 | 38.42 | 38.42 | 38.30 | 38.37 | 4,092 | -0.04(-0.11%) |
Jul 05, 2024 | 37.95 | 38.42 | 37.95 | 38.41 | 3,434 | +0.46(+1.22%) |
Jul 03, 2024 | 37.69 | 37.95 | 37.69 | 37.95 | 4,744 | +0.24(+0.64%) |
Jul 02, 2024 | 37.41 | 37.71 | 37.39 | 37.71 | 8,613 | +0.29(+0.77%) |
Jul 01, 2024 | 37.23 | 37.42 | 37.05 | 37.42 | 2,675 | +0.23(+0.63%) |
Jun 28, 2024 | 37.64 | 37.64 | 37.19 | 37.19 | 3,764 | -0.27(-0.72%) |
Jun 27, 2024 | 37.49 | 37.52 | 37.38 | 37.46 | 3,675 | +0.05(+0.14%) |
Jun 26, 2024 | 37.06 | 37.41 | 37.06 | 37.41 | 4,787 | +0.30(+0.80%) |
Jun 25, 2024 | 36.72 | 37.15 | 36.72 | 37.11 | 15,373 | +0.52(+1.42%) |
Jun 24, 2024 | 37.01 | 37.01 | 36.59 | 36.59 | 14,861 | -0.40(-1.08%) |
Jun 21, 2024 | 36.96 | 37.09 | 36.96 | 36.99 | 20,494 | +0.00(+0.00%) |
Jun 20, 2024 | 37.37 | 37.38 | 36.96 | 36.99 | 2,273 | -0.23(-0.62%) |
Jun 18, 2024 | 37.23 | 37.23 | 37.16 | 37.22 | 4,454 | +0.05(+0.13%) |
Jun 17, 2024 | 36.94 | 37.31 | 36.93 | 37.17 | 15,513 | +0.27(+0.73%) |
Jun 14, 2024 | 36.76 | 36.92 | 36.76 | 36.90 | 13,757 | +0.10(+0.28%) |
Jun 13, 2024 | 36.96 | 36.96 | 36.66 | 36.80 | 8,088 | -0.04(-0.11%) |
Jun 12, 2024 | 36.68 | 37.04 | 36.68 | 36.84 | 3,769 | +0.59(+1.63%) |
Jun 11, 2024 | 35.91 | 36.25 | 35.90 | 36.25 | 7,635 | +0.27(+0.75%) |
Jun 10, 2024 | 35.73 | 35.99 | 35.71 | 35.98 | 6,108 | +0.13(+0.36%) |
Jun 07, 2024 | 35.90 | 36.04 | 35.85 | 35.85 | 2,908 | -0.06(-0.16%) |
Jun 06, 2024 | 35.98 | 35.98 | 35.77 | 35.91 | 4,791 | +0.08(+0.21%) |
Jun 05, 2024 | 35.49 | 35.83 | 35.43 | 35.83 | 7,027 | +0.66(+1.88%) |
Jun 04, 2024 | 35.09 | 35.18 | 35.00 | 35.17 | 2,500 | +0.13(+0.37%) |