Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 37.74 | 37.74 | 37.57 | 37.70 | 1,289 | +0.28(+0.74%) |
Aug 22, 2024 | 37.61 | 37.68 | 37.42 | 37.43 | 2,545 | -0.14(-0.38%) |
Aug 21, 2024 | 37.63 | 37.63 | 37.43 | 37.57 | 2,228 | +0.15(+0.40%) |
Aug 20, 2024 | 37.55 | 37.55 | 37.41 | 37.42 | 1,446 | -0.03(-0.07%) |
Aug 19, 2024 | 37.38 | 37.52 | 37.30 | 37.45 | 1,881 | +0.26(+0.71%) |
Aug 16, 2024 | 37.21 | 37.21 | 37.15 | 37.18 | 823 | -0.12(-0.31%) |
Aug 15, 2024 | 37.10 | 37.34 | 37.01 | 37.30 | 18,840 | +0.68(+1.86%) |
Aug 14, 2024 | 36.41 | 36.66 | 36.41 | 36.62 | 5,328 | +0.20(+0.54%) |
Aug 13, 2024 | 36.25 | 36.44 | 36.25 | 36.42 | 2,924 | +0.45(+1.25%) |
Aug 12, 2024 | 36.04 | 36.14 | 35.97 | 35.97 | 2,137 | -0.11(-0.31%) |
Aug 09, 2024 | 36.04 | 36.99 | 36.03 | 36.08 | 28,360 | +0.23(+0.65%) |
Aug 08, 2024 | 35.48 | 35.93 | 35.47 | 35.85 | 2,075 | +0.64(+1.82%) |
Aug 07, 2024 | 35.66 | 35.92 | 35.21 | 35.21 | 29,394 | -0.22(-0.62%) |
Aug 06, 2024 | 34.95 | 35.60 | 34.95 | 35.43 | 10,414 | +0.54(+1.56%) |
Aug 05, 2024 | 34.98 | 35.16 | 34.73 | 34.89 | 9,966 | -1.06(-2.95%) |
Aug 02, 2024 | 36.04 | 36.04 | 35.70 | 35.95 | 13,860 | -0.56(-1.54%) |
Aug 01, 2024 | 36.83 | 36.83 | 36.22 | 36.51 | 2,295 | -0.14(-0.39%) |
Jul 31, 2024 | 36.73 | 36.73 | 36.65 | 36.65 | 536 | +0.21(+0.59%) |
Jul 30, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 242 | +0.17(+0.46%) |
Jul 29, 2024 | 36.53 | 36.53 | 36.27 | 36.27 | 1,166 | -0.08(-0.22%) |
Jul 26, 2024 | 36.42 | 36.42 | 36.35 | 36.35 | 449 | +0.28(+0.79%) |
Jul 25, 2024 | 36.32 | 36.50 | 36.07 | 36.07 | 2,732 | +0.07(+0.20%) |
Jul 24, 2024 | 36.45 | 36.45 | 35.99 | 35.99 | 3,819 | -0.48(-1.31%) |
Jul 23, 2024 | 36.49 | 36.64 | 36.47 | 36.47 | 867 | -0.09(-0.24%) |
Jul 22, 2024 | 36.56 | 36.60 | 36.52 | 36.56 | 953 | +0.14(+0.39%) |
Jul 19, 2024 | 36.66 | 36.66 | 36.31 | 36.42 | 2,023 | -0.21(-0.57%) |
Jul 18, 2024 | 37.01 | 37.01 | 36.63 | 36.63 | 1,216 | -0.30(-0.82%) |
Jul 17, 2024 | 36.90 | 36.93 | 36.90 | 36.93 | 1,124 | -0.17(-0.47%) |
Jul 16, 2024 | 36.66 | 37.10 | 36.66 | 37.10 | 5,511 | +0.38(+1.05%) |
Jul 15, 2024 | 36.72 | 36.92 | 36.72 | 36.72 | 4,412 | +0.09(+0.24%) |
Jul 12, 2024 | 36.82 | 36.82 | 36.56 | 36.63 | 1,273 | +0.20(+0.54%) |
Jul 11, 2024 | 36.50 | 36.50 | 36.43 | 36.43 | 467 | -0.00(-0.00%) |
Jul 10, 2024 | 36.49 | 36.49 | 36.28 | 36.44 | 1,489 | +0.14(+0.39%) |
Jul 09, 2024 | 36.39 | 36.39 | 36.29 | 36.29 | 768 | -0.02(-0.04%) |
Jul 08, 2024 | 36.52 | 36.52 | 36.21 | 36.31 | 1,500 | -0.12(-0.33%) |
Jul 05, 2024 | 36.45 | 36.45 | 36.37 | 36.43 | 1,914 | +0.24(+0.66%) |
Jul 03, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 130 | +0.00(+0.01%) |
Jul 02, 2024 | 36.11 | 36.18 | 36.10 | 36.18 | 1,414 | -0.03(-0.07%) |
Jul 01, 2024 | 36.25 | 36.29 | 35.86 | 36.21 | 7,101 | +0.19(+0.54%) |
Jun 28, 2024 | 36.37 | 36.37 | 35.99 | 36.02 | 917 | -0.01(-0.04%) |
Jun 27, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 342 | +0.09(+0.25%) |
Jun 26, 2024 | 35.73 | 35.94 | 35.73 | 35.94 | 4,145 | +0.04(+0.10%) |
Jun 25, 2024 | 36.23 | 36.23 | 35.90 | 35.90 | 698 | -0.09(-0.25%) |
Jun 24, 2024 | 35.92 | 36.20 | 35.92 | 35.99 | 8,211 | +0.09(+0.24%) |
Jun 21, 2024 | 35.75 | 35.92 | 35.75 | 35.91 | 528 | +0.12(+0.34%) |
Jun 20, 2024 | 35.61 | 35.81 | 35.61 | 35.79 | 1,481 | +0.21(+0.58%) |
Jun 18, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 350 | -0.09(-0.24%) |
Jun 17, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 751 | +0.35(+0.99%) |
Jun 14, 2024 | 35.33 | 35.33 | 35.32 | 35.32 | 686 | -0.01(-0.04%) |
Jun 13, 2024 | 35.15 | 35.33 | 35.15 | 35.33 | 826 | -0.16(-0.45%) |
Jun 12, 2024 | 35.72 | 35.72 | 35.42 | 35.49 | 2,561 | +0.15(+0.41%) |
Jun 11, 2024 | 35.14 | 35.35 | 35.10 | 35.35 | 4,854 | +0.02(+0.07%) |
Jun 10, 2024 | 35.20 | 35.37 | 35.20 | 35.32 | 2,480 | +0.11(+0.30%) |
Jun 07, 2024 | 35.42 | 35.42 | 35.22 | 35.22 | 1,667 | +0.01(+0.04%) |
Jun 06, 2024 | 35.21 | 35.22 | 35.20 | 35.20 | 612 | +0.07(+0.20%) |
Jun 05, 2024 | 34.86 | 35.13 | 34.79 | 35.13 | 1,364 | +0.25(+0.72%) |
Jun 04, 2024 | 34.88 | 34.88 | 34.76 | 34.88 | 1,105 | +0.08(+0.22%) |