Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 36.13 | 36.58 | 36.13 | 36.58 | 7,756 | +0.54(+1.50%) |
Aug 22, 2024 | 36.09 | 36.09 | 35.94 | 36.04 | 8,977 | -0.10(-0.27%) |
Aug 21, 2024 | 35.98 | 36.16 | 35.97 | 36.14 | 6,163 | +0.34(+0.96%) |
Aug 20, 2024 | 35.97 | 35.97 | 35.80 | 35.80 | 3,889 | -0.26(-0.72%) |
Aug 19, 2024 | 35.96 | 36.16 | 35.96 | 36.05 | 13,453 | +0.09(+0.24%) |
Aug 16, 2024 | 35.62 | 35.97 | 35.62 | 35.97 | 15,105 | +0.24(+0.68%) |
Aug 15, 2024 | 35.34 | 35.87 | 35.34 | 35.73 | 18,589 | +0.69(+1.97%) |
Aug 14, 2024 | 34.96 | 35.04 | 34.89 | 35.04 | 8,067 | +0.02(+0.05%) |
Aug 13, 2024 | 34.80 | 35.02 | 34.71 | 35.02 | 12,357 | +0.48(+1.39%) |
Aug 12, 2024 | 34.72 | 34.77 | 34.52 | 34.54 | 32,903 | -0.09(-0.25%) |
Aug 09, 2024 | 34.75 | 34.75 | 34.49 | 34.63 | 52,630 | -0.07(-0.21%) |
Aug 08, 2024 | 34.59 | 34.74 | 34.49 | 34.70 | 29,576 | +0.37(+1.07%) |
Aug 07, 2024 | 34.56 | 34.88 | 34.33 | 34.33 | 40,064 | +0.06(+0.17%) |
Aug 06, 2024 | 34.22 | 34.47 | 34.22 | 34.27 | 12,160 | +0.09(+0.27%) |
Aug 05, 2024 | 34.04 | 34.38 | 33.50 | 34.18 | 87,597 | -0.52(-1.50%) |
Aug 02, 2024 | 35.10 | 35.10 | 34.58 | 34.70 | 18,315 | -0.66(-1.86%) |
Aug 01, 2024 | 36.07 | 36.16 | 35.28 | 35.36 | 16,456 | -0.95(-2.61%) |
Jul 31, 2024 | 36.42 | 36.59 | 36.30 | 36.31 | 9,275 | +0.08(+0.23%) |
Jul 30, 2024 | 35.85 | 36.22 | 35.80 | 36.22 | 4,162 | +0.05(+0.14%) |
Jul 29, 2024 | 36.60 | 36.60 | 36.01 | 36.17 | 11,558 | -0.35(-0.95%) |
Jul 26, 2024 | 36.39 | 36.60 | 36.39 | 36.52 | 5,192 | +0.35(+0.97%) |
Jul 25, 2024 | 35.82 | 36.46 | 35.82 | 36.17 | 7,299 | +0.59(+1.66%) |
Jul 24, 2024 | 35.66 | 35.88 | 35.57 | 35.57 | 8,298 | -0.44(-1.23%) |
Jul 23, 2024 | 36.26 | 36.28 | 36.02 | 36.02 | 7,093 | -0.47(-1.29%) |
Jul 22, 2024 | 36.46 | 36.49 | 36.24 | 36.49 | 18,193 | +0.09(+0.26%) |
Jul 19, 2024 | 36.61 | 36.61 | 36.27 | 36.39 | 5,558 | -0.31(-0.84%) |
Jul 18, 2024 | 36.93 | 37.20 | 36.70 | 36.70 | 10,147 | -0.34(-0.93%) |
Jul 17, 2024 | 36.47 | 37.06 | 36.47 | 37.05 | 9,117 | +0.53(+1.45%) |
Jul 16, 2024 | 35.92 | 36.55 | 35.89 | 36.51 | 9,095 | +0.62(+1.72%) |
Jul 15, 2024 | 35.82 | 35.97 | 35.70 | 35.90 | 11,024 | +0.04(+0.12%) |
Jul 12, 2024 | 35.73 | 35.94 | 35.70 | 35.85 | 19,045 | +0.33(+0.94%) |
Jul 11, 2024 | 35.10 | 35.59 | 35.10 | 35.52 | 20,973 | +0.57(+1.62%) |
Jul 10, 2024 | 34.83 | 34.95 | 34.75 | 34.95 | 14,596 | +0.09(+0.25%) |
Jul 09, 2024 | 35.14 | 35.14 | 34.84 | 34.86 | 14,263 | -0.37(-1.06%) |
Jul 08, 2024 | 35.30 | 35.41 | 35.21 | 35.24 | 13,165 | -0.07(-0.20%) |
Jul 05, 2024 | 35.54 | 35.54 | 35.00 | 35.31 | 18,679 | -0.24(-0.67%) |
Jul 03, 2024 | 35.52 | 35.67 | 35.48 | 35.55 | 4,651 | +0.08(+0.23%) |
Jul 02, 2024 | 35.23 | 35.48 | 35.23 | 35.47 | 21,145 | +0.13(+0.37%) |
Jul 01, 2024 | 35.82 | 35.85 | 35.33 | 35.33 | 11,691 | -0.45(-1.26%) |
Jun 28, 2024 | 35.99 | 36.08 | 35.63 | 35.79 | 11,936 | -0.04(-0.11%) |
Jun 27, 2024 | 35.79 | 35.86 | 35.75 | 35.83 | 4,691 | -0.03(-0.07%) |
Jun 26, 2024 | 35.51 | 35.85 | 35.51 | 35.85 | 11,881 | +0.10(+0.28%) |
Jun 25, 2024 | 35.85 | 35.85 | 35.64 | 35.75 | 8,199 | -0.42(-1.17%) |
Jun 24, 2024 | 35.82 | 36.27 | 35.82 | 36.17 | 17,748 | +0.42(+1.19%) |
Jun 21, 2024 | 35.67 | 35.76 | 35.63 | 35.75 | 13,364 | -0.06(-0.15%) |
Jun 20, 2024 | 35.73 | 35.97 | 35.73 | 35.81 | 10,151 | +0.04(+0.11%) |
Jun 18, 2024 | 35.66 | 35.90 | 35.66 | 35.77 | 14,532 | +0.02(+0.05%) |
Jun 17, 2024 | 35.49 | 35.79 | 35.45 | 35.75 | 14,105 | +0.18(+0.50%) |
Jun 14, 2024 | 35.51 | 35.60 | 35.33 | 35.57 | 14,554 | -0.12(-0.34%) |
Jun 13, 2024 | 35.63 | 35.70 | 35.38 | 35.70 | 10,832 | -0.07(-0.21%) |
Jun 12, 2024 | 35.97 | 36.17 | 35.66 | 35.77 | 11,628 | +0.11(+0.30%) |
Jun 11, 2024 | 35.71 | 35.75 | 35.52 | 35.66 | 40,141 | -0.24(-0.68%) |
Jun 10, 2024 | 35.83 | 35.99 | 35.79 | 35.91 | 7,086 | -0.00(-0.01%) |
Jun 07, 2024 | 35.91 | 36.17 | 35.87 | 35.91 | 7,187 | -0.20(-0.56%) |
Jun 06, 2024 | 35.93 | 36.19 | 35.93 | 36.12 | 18,978 | +0.14(+0.39%) |
Jun 05, 2024 | 36.12 | 36.12 | 35.60 | 35.98 | 104,275 | -0.12(-0.34%) |
Jun 04, 2024 | 36.20 | 36.20 | 35.94 | 36.10 | 10,322 | -0.29(-0.78%) |