Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 36.36 | 36.90 | 36.36 | 36.81 | 10,849 | +0.72(+1.98%) |
Aug 22, 2024 | 36.30 | 36.30 | 36.09 | 36.09 | 12,757 | -0.12(-0.32%) |
Aug 21, 2024 | 35.94 | 36.21 | 35.94 | 36.21 | 3,670 | +0.39(+1.09%) |
Aug 20, 2024 | 36.08 | 36.08 | 35.73 | 35.82 | 20,937 | -0.15(-0.41%) |
Aug 19, 2024 | 35.87 | 36.02 | 35.76 | 35.97 | 7,356 | +0.12(+0.35%) |
Aug 16, 2024 | 35.96 | 35.96 | 35.72 | 35.84 | 5,242 | -0.13(-0.37%) |
Aug 15, 2024 | 35.97 | 36.17 | 35.84 | 35.97 | 16,996 | +0.47(+1.32%) |
Aug 14, 2024 | 35.43 | 35.52 | 35.23 | 35.50 | 8,324 | +0.09(+0.27%) |
Aug 13, 2024 | 35.06 | 35.41 | 34.85 | 35.41 | 32,849 | +0.56(+1.59%) |
Aug 12, 2024 | 35.21 | 35.21 | 34.78 | 34.85 | 20,954 | -0.31(-0.88%) |
Aug 09, 2024 | 35.20 | 35.32 | 34.95 | 35.16 | 14,403 | -0.01(-0.02%) |
Aug 08, 2024 | 34.64 | 35.28 | 34.57 | 35.17 | 21,993 | +1.11(+3.27%) |
Aug 07, 2024 | 34.93 | 35.08 | 34.06 | 34.06 | 22,462 | -0.49(-1.41%) |
Aug 06, 2024 | 34.26 | 34.94 | 34.20 | 34.54 | 15,075 | +0.45(+1.32%) |
Aug 05, 2024 | 33.22 | 34.34 | 33.22 | 34.09 | 9,012 | -0.88(-2.51%) |
Aug 02, 2024 | 35.35 | 35.35 | 34.71 | 34.97 | 18,702 | -1.17(-3.23%) |
Aug 01, 2024 | 37.34 | 38.28 | 35.82 | 36.14 | 27,164 | -1.27(-3.40%) |
Jul 31, 2024 | 37.07 | 39.28 | 36.78 | 37.41 | 40,474 | +0.73(+2.00%) |
Jul 30, 2024 | 36.84 | 37.05 | 36.45 | 36.68 | 29,232 | +0.01(+0.03%) |
Jul 29, 2024 | 36.89 | 36.90 | 36.53 | 36.67 | 19,363 | -0.14(-0.37%) |
Jul 26, 2024 | 36.51 | 37.04 | 36.51 | 36.81 | 26,121 | +0.70(+1.93%) |
Jul 25, 2024 | 35.77 | 36.63 | 35.77 | 36.11 | 11,828 | +0.52(+1.46%) |
Jul 24, 2024 | 36.52 | 36.59 | 35.59 | 35.59 | 27,134 | -1.07(-2.91%) |
Jul 23, 2024 | 36.33 | 36.78 | 36.29 | 36.66 | 21,144 | +0.41(+1.13%) |
Jul 22, 2024 | 35.76 | 36.28 | 35.60 | 36.25 | 18,851 | +0.76(+2.15%) |
Jul 19, 2024 | 35.83 | 35.83 | 35.47 | 35.49 | 8,106 | -0.36(-1.00%) |
Jul 18, 2024 | 36.16 | 36.72 | 35.71 | 35.85 | 37,757 | -0.48(-1.33%) |
Jul 17, 2024 | 36.90 | 36.99 | 36.33 | 36.33 | 22,752 | -0.83(-2.23%) |
Jul 16, 2024 | 36.11 | 37.16 | 36.11 | 37.16 | 47,161 | +1.18(+3.29%) |
Jul 15, 2024 | 35.68 | 36.21 | 35.68 | 35.98 | 16,146 | +0.36(+1.02%) |
Jul 12, 2024 | 35.51 | 35.87 | 35.51 | 35.61 | 229,222 | +0.46(+1.31%) |
Jul 11, 2024 | 34.61 | 35.21 | 34.61 | 35.15 | 16,344 | +0.72(+2.09%) |
Jul 10, 2024 | 33.88 | 34.43 | 33.86 | 34.43 | 49,010 | +0.62(+1.83%) |
Jul 09, 2024 | 34.11 | 34.11 | 33.78 | 33.81 | 29,557 | -0.22(-0.64%) |
Jul 08, 2024 | 34.00 | 34.18 | 33.99 | 34.03 | 15,772 | +0.11(+0.33%) |
Jul 05, 2024 | 34.14 | 34.14 | 33.72 | 33.91 | 61,190 | -0.19(-0.54%) |
Jul 03, 2024 | 33.82 | 34.14 | 33.82 | 34.10 | 34,709 | +0.39(+1.14%) |
Jul 02, 2024 | 33.44 | 33.72 | 33.42 | 33.71 | 43,030 | +0.10(+0.31%) |
Jul 01, 2024 | 34.33 | 34.33 | 33.57 | 33.61 | 27,039 | -0.55(-1.61%) |
Jun 28, 2024 | 34.21 | 34.55 | 33.99 | 34.16 | 58,437 | +0.06(+0.16%) |
Jun 27, 2024 | 34.07 | 34.20 | 33.98 | 34.10 | 29,954 | +0.09(+0.27%) |
Jun 26, 2024 | 34.13 | 34.13 | 33.82 | 34.01 | 32,685 | -0.23(-0.67%) |
Jun 25, 2024 | 34.49 | 34.49 | 34.01 | 34.24 | 77,490 | -0.29(-0.84%) |
Jun 24, 2024 | 34.46 | 34.73 | 34.42 | 34.53 | 27,914 | +0.17(+0.49%) |
Jun 21, 2024 | 34.44 | 34.44 | 34.01 | 34.37 | 60,615 | -0.10(-0.30%) |
Jun 20, 2024 | 34.74 | 34.75 | 34.24 | 34.47 | 123,966 | -0.30(-0.87%) |
Jun 18, 2024 | 34.66 | 34.84 | 34.47 | 34.77 | 307,906 | +0.26(+0.76%) |
Jun 17, 2024 | 34.10 | 34.65 | 33.96 | 34.51 | 134,295 | +0.48(+1.40%) |
Jun 14, 2024 | 34.47 | 34.47 | 33.70 | 34.03 | 81,347 | -0.77(-2.20%) |
Jun 13, 2024 | 34.85 | 35.02 | 34.42 | 34.80 | 32,236 | -0.27(-0.77%) |
Jun 12, 2024 | 34.96 | 35.25 | 34.87 | 35.07 | 64,528 | +0.70(+2.04%) |
Jun 11, 2024 | 34.46 | 34.51 | 34.08 | 34.37 | 56,171 | -0.21(-0.61%) |
Jun 10, 2024 | 34.34 | 34.71 | 34.27 | 34.58 | 69,374 | +0.21(+0.61%) |
Jun 07, 2024 | 34.44 | 34.55 | 34.37 | 34.37 | 274,223 | -0.15(-0.43%) |
Jun 06, 2024 | 34.87 | 34.87 | 34.28 | 34.52 | 70,828 | -0.35(-1.01%) |
Jun 05, 2024 | 34.43 | 34.87 | 34.38 | 34.87 | 55,683 | +0.63(+1.84%) |
Jun 04, 2024 | 34.51 | 34.51 | 34.01 | 34.24 | 27,309 | -0.32(-0.93%) |