Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 35.79 | 36.31 | 35.69 | 36.20 | 5,054 | +0.69(+1.93%) |
Aug 22, 2024 | 35.40 | 35.56 | 35.34 | 35.51 | 5,266 | +0.11(+0.32%) |
Aug 21, 2024 | 35.50 | 35.50 | 35.20 | 35.40 | 2,988 | -0.02(-0.05%) |
Aug 20, 2024 | 35.48 | 35.59 | 35.42 | 35.42 | 2,283 | -0.15(-0.43%) |
Aug 19, 2024 | 35.31 | 35.62 | 35.31 | 35.57 | 6,121 | +0.30(+0.85%) |
Aug 16, 2024 | 34.91 | 35.31 | 34.91 | 35.27 | 11,185 | +0.37(+1.07%) |
Aug 15, 2024 | 34.99 | 35.17 | 34.76 | 34.90 | 6,916 | +0.25(+0.71%) |
Aug 14, 2024 | 34.33 | 34.67 | 34.29 | 34.65 | 1,549 | +0.39(+1.15%) |
Aug 13, 2024 | 33.95 | 35.27 | 33.90 | 34.26 | 3,232 | +0.31(+0.93%) |
Aug 12, 2024 | 34.20 | 34.20 | 33.80 | 33.94 | 34,112 | -0.11(-0.34%) |
Aug 09, 2024 | 33.95 | 34.09 | 33.95 | 34.06 | 847 | +0.12(+0.35%) |
Aug 08, 2024 | 33.61 | 34.01 | 33.61 | 33.94 | 5,277 | +0.54(+1.61%) |
Aug 07, 2024 | 33.92 | 34.15 | 33.40 | 33.40 | 2,501 | -0.11(-0.32%) |
Aug 06, 2024 | 33.55 | 33.97 | 33.51 | 33.51 | 2,074 | +0.28(+0.85%) |
Aug 05, 2024 | 32.77 | 33.39 | 32.77 | 33.23 | 3,736 | -0.76(-2.25%) |
Aug 02, 2024 | 34.33 | 34.33 | 33.90 | 33.99 | 2,561 | -0.75(-2.17%) |
Aug 01, 2024 | 35.77 | 35.77 | 34.58 | 34.74 | 2,646 | -0.99(-2.78%) |
Jul 31, 2024 | 35.92 | 35.92 | 35.74 | 35.74 | 1,380 | -0.16(-0.45%) |
Jul 30, 2024 | 35.58 | 35.93 | 35.58 | 35.90 | 5,852 | +0.50(+1.41%) |
Jul 29, 2024 | 35.53 | 35.53 | 35.35 | 35.40 | 2,135 | -0.15(-0.41%) |
Jul 26, 2024 | 35.50 | 35.61 | 35.48 | 35.55 | 2,311 | +0.41(+1.18%) |
Jul 25, 2024 | 34.85 | 35.42 | 34.85 | 35.13 | 9,729 | +0.14(+0.41%) |
Jul 24, 2024 | 35.24 | 35.41 | 34.99 | 34.99 | 16,892 | -0.26(-0.74%) |
Jul 23, 2024 | 35.30 | 35.31 | 35.23 | 35.25 | 1,512 | +0.13(+0.37%) |
Jul 22, 2024 | 34.99 | 35.13 | 34.72 | 35.12 | 5,263 | +0.13(+0.37%) |
Jul 19, 2024 | 35.02 | 35.11 | 34.86 | 34.99 | 3,138 | -0.13(-0.37%) |
Jul 18, 2024 | 35.40 | 35.67 | 34.11 | 35.12 | 8,867 | -0.41(-1.16%) |
Jul 17, 2024 | 35.07 | 35.57 | 35.03 | 35.53 | 4,382 | +0.24(+0.67%) |
Jul 16, 2024 | 34.80 | 35.31 | 34.74 | 35.29 | 3,484 | +0.57(+1.63%) |
Jul 15, 2024 | 34.42 | 34.78 | 34.42 | 34.73 | 3,834 | +0.46(+1.34%) |
Jul 12, 2024 | 34.05 | 34.32 | 34.05 | 34.27 | 12,575 | +0.03(+0.08%) |
Jul 11, 2024 | 33.97 | 34.24 | 33.97 | 34.24 | 3,783 | +0.50(+1.48%) |
Jul 10, 2024 | 33.56 | 33.74 | 33.54 | 33.74 | 2,148 | +0.28(+0.84%) |
Jul 09, 2024 | 33.19 | 33.63 | 33.19 | 33.46 | 8,550 | +0.21(+0.65%) |
Jul 08, 2024 | 33.33 | 33.52 | 33.18 | 33.25 | 3,888 | -0.08(-0.23%) |
Jul 05, 2024 | 33.60 | 33.60 | 33.22 | 33.32 | 2,741 | -0.28(-0.82%) |
Jul 03, 2024 | 33.55 | 33.60 | 33.55 | 33.60 | 911 | -0.06(-0.19%) |
Jul 02, 2024 | 33.27 | 33.66 | 33.27 | 33.66 | 1,436 | +0.31(+0.92%) |
Jul 01, 2024 | 33.37 | 33.66 | 33.33 | 33.35 | 14,211 | +0.14(+0.43%) |
Jun 28, 2024 | 33.27 | 33.27 | 33.16 | 33.21 | 1,791 | +0.25(+0.77%) |
Jun 27, 2024 | 32.84 | 32.96 | 32.82 | 32.96 | 2,126 | -0.00(-0.01%) |
Jun 26, 2024 | 32.85 | 32.96 | 32.82 | 32.96 | 4,026 | -0.07(-0.23%) |
Jun 25, 2024 | 33.05 | 33.12 | 33.03 | 33.03 | 1,479 | -0.37(-1.10%) |
Jun 24, 2024 | 33.28 | 33.51 | 33.26 | 33.40 | 2,971 | +0.38(+1.14%) |
Jun 21, 2024 | 33.06 | 33.06 | 32.87 | 33.02 | 2,930 | -0.16(-0.49%) |
Jun 20, 2024 | 33.07 | 33.72 | 33.03 | 33.18 | 10,110 | +0.04(+0.13%) |
Jun 18, 2024 | 33.02 | 33.14 | 32.97 | 33.14 | 7,007 | +0.24(+0.73%) |
Jun 17, 2024 | 32.53 | 32.91 | 32.53 | 32.90 | 24,411 | +0.35(+1.08%) |
Jun 14, 2024 | 32.52 | 32.62 | 32.52 | 32.55 | 2,216 | -0.14(-0.44%) |
Jun 13, 2024 | 32.95 | 32.95 | 32.68 | 32.69 | 5,283 | -0.30(-0.90%) |
Jun 12, 2024 | 33.26 | 33.26 | 32.99 | 32.99 | 4,551 | +0.32(+0.99%) |
Jun 11, 2024 | 33.03 | 33.03 | 32.63 | 32.67 | 10,468 | -0.57(-1.73%) |
Jun 10, 2024 | 33.23 | 33.32 | 33.04 | 33.24 | 4,954 | -0.11(-0.32%) |
Jun 07, 2024 | 33.31 | 33.42 | 33.27 | 33.35 | 3,666 | +0.15(+0.46%) |
Jun 06, 2024 | 33.17 | 33.26 | 33.16 | 33.20 | 2,495 | -0.11(-0.32%) |
Jun 05, 2024 | 33.27 | 33.34 | 32.95 | 33.30 | 10,595 | +0.03(+0.10%) |
Jun 04, 2024 | 33.36 | 33.49 | 33.16 | 33.27 | 42,996 | -0.33(-0.97%) |