Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 35.93 | 37.33 | 35.93 | 36.92 | 31,968 | +1.27(+3.56%) |
Aug 22, 2024 | 36.43 | 36.43 | 35.58 | 35.65 | 20,404 | -0.90(-2.46%) |
Aug 21, 2024 | 36.20 | 36.71 | 35.63 | 36.55 | 25,094 | +0.69(+1.92%) |
Aug 20, 2024 | 36.33 | 36.33 | 35.65 | 35.86 | 23,510 | -0.38(-1.05%) |
Aug 19, 2024 | 36.21 | 36.30 | 35.75 | 36.24 | 24,007 | +0.31(+0.86%) |
Aug 16, 2024 | 35.53 | 36.32 | 35.49 | 35.93 | 56,251 | +0.23(+0.64%) |
Aug 15, 2024 | 36.00 | 36.49 | 35.66 | 35.70 | 38,539 | +0.26(+0.73%) |
Aug 14, 2024 | 35.75 | 36.05 | 35.39 | 35.44 | 49,831 | -0.38(-1.06%) |
Aug 13, 2024 | 35.43 | 36.09 | 35.25 | 35.82 | 33,665 | +0.61(+1.73%) |
Aug 12, 2024 | 36.27 | 36.27 | 34.99 | 35.21 | 41,331 | -1.07(-2.95%) |
Aug 09, 2024 | 36.05 | 36.28 | 35.79 | 36.28 | 26,143 | +0.08(+0.22%) |
Aug 08, 2024 | 36.51 | 36.86 | 35.85 | 36.20 | 35,821 | +0.09(+0.25%) |
Aug 07, 2024 | 36.65 | 37.00 | 35.49 | 36.11 | 68,780 | -0.24(-0.66%) |
Aug 06, 2024 | 36.57 | 36.94 | 35.50 | 36.35 | 48,913 | +0.22(+0.61%) |
Aug 05, 2024 | 35.57 | 37.59 | 34.77 | 36.13 | 77,883 | -4.41(-10.88%) |
Aug 02, 2024 | 39.75 | 40.84 | 38.96 | 40.54 | 78,267 | -0.22(-0.54%) |
Aug 01, 2024 | 41.98 | 42.40 | 40.50 | 40.76 | 80,609 | -1.64(-3.87%) |
Jul 31, 2024 | 41.79 | 43.13 | 41.44 | 42.40 | 130,648 | +0.49(+1.17%) |
Jul 30, 2024 | 41.65 | 42.40 | 41.62 | 41.91 | 42,206 | +0.04(+0.10%) |
Jul 29, 2024 | 41.62 | 42.18 | 41.37 | 41.87 | 38,516 | +0.06(+0.14%) |
Jul 26, 2024 | 40.64 | 41.97 | 40.53 | 41.81 | 36,355 | +1.41(+3.49%) |
Jul 25, 2024 | 39.30 | 41.10 | 39.30 | 40.40 | 68,313 | +1.36(+3.48%) |
Jul 24, 2024 | 38.82 | 39.83 | 38.54 | 39.04 | 79,333 | -0.14(-0.36%) |
Jul 23, 2024 | 38.17 | 39.25 | 37.55 | 39.18 | 38,128 | +0.93(+2.43%) |
Jul 22, 2024 | 37.18 | 38.31 | 36.67 | 38.25 | 34,193 | +0.96(+2.57%) |
Jul 19, 2024 | 37.65 | 37.74 | 37.14 | 37.29 | 37,878 | -0.15(-0.40%) |
Jul 18, 2024 | 38.47 | 39.15 | 37.33 | 37.44 | 36,789 | -1.30(-3.36%) |
Jul 17, 2024 | 37.59 | 38.93 | 37.47 | 38.74 | 51,990 | +1.04(+2.76%) |
Jul 16, 2024 | 36.76 | 37.78 | 36.76 | 37.70 | 74,846 | +1.23(+3.37%) |
Jul 15, 2024 | 36.53 | 37.31 | 36.47 | 36.47 | 37,840 | +0.03(+0.08%) |
Jul 12, 2024 | 35.99 | 36.89 | 35.88 | 36.44 | 69,047 | +0.66(+1.84%) |
Jul 11, 2024 | 34.16 | 35.79 | 34.10 | 35.78 | 93,459 | +2.28(+6.81%) |
Jul 10, 2024 | 33.12 | 33.50 | 32.47 | 33.50 | 45,152 | +0.67(+2.05%) |
Jul 09, 2024 | 33.51 | 33.57 | 32.58 | 32.83 | 53,054 | -0.79(-2.36%) |
Jul 08, 2024 | 34.04 | 34.13 | 33.51 | 33.62 | 36,140 | -0.11(-0.32%) |
Jul 05, 2024 | 33.82 | 33.92 | 33.10 | 33.73 | 73,238 | -0.34(-0.99%) |
Jul 03, 2024 | 33.78 | 34.30 | 33.68 | 34.06 | 59,768 | +0.45(+1.33%) |
Jul 02, 2024 | 33.32 | 33.80 | 32.92 | 33.62 | 121,579 | +0.43(+1.28%) |
Jul 01, 2024 | 34.94 | 34.94 | 33.05 | 33.19 | 58,026 | -1.45(-4.17%) |
Jun 28, 2024 | 33.83 | 34.97 | 33.55 | 34.64 | 273,143 | +1.20(+3.58%) |
Jun 27, 2024 | 34.13 | 34.13 | 32.85 | 33.44 | 74,246 | -0.81(-2.37%) |
Jun 26, 2024 | 33.18 | 34.46 | 33.18 | 34.25 | 91,562 | +0.88(+2.64%) |
Jun 25, 2024 | 33.55 | 34.10 | 33.29 | 33.37 | 93,555 | -0.31(-0.91%) |
Jun 24, 2024 | 33.83 | 34.17 | 33.36 | 33.68 | 60,210 | +0.06(+0.18%) |
Jun 21, 2024 | 34.12 | 34.30 | 33.62 | 33.62 | 72,252 | -0.37(-1.08%) |
Jun 20, 2024 | 34.16 | 34.44 | 33.89 | 33.99 | 69,231 | -0.24(-0.69%) |
Jun 18, 2024 | 34.87 | 35.40 | 34.14 | 34.22 | 47,953 | -0.94(-2.68%) |
Jun 17, 2024 | 34.52 | 35.33 | 34.34 | 35.16 | 97,932 | +0.45(+1.28%) |
Jun 14, 2024 | 35.20 | 35.21 | 34.25 | 34.72 | 52,991 | -0.78(-2.20%) |
Jun 13, 2024 | 35.33 | 35.54 | 34.33 | 35.50 | 77,106 | +0.17(+0.48%) |
Jun 12, 2024 | 35.46 | 36.09 | 35.06 | 35.33 | 91,251 | +0.67(+1.94%) |
Jun 11, 2024 | 34.23 | 35.29 | 33.86 | 34.66 | 109,068 | +0.43(+1.24%) |
Jun 10, 2024 | 34.52 | 34.52 | 33.94 | 34.23 | 39,408 | -0.54(-1.57%) |
Jun 07, 2024 | 34.96 | 35.11 | 34.44 | 34.78 | 30,081 | -0.35(-0.99%) |
Jun 06, 2024 | 34.83 | 35.13 | 34.55 | 35.12 | 34,164 | +0.37(+1.05%) |
Jun 05, 2024 | 35.20 | 35.21 | 34.44 | 34.76 | 48,949 | -0.47(-1.32%) |
Jun 04, 2024 | 35.53 | 35.96 | 35.14 | 35.22 | 35,707 | -0.53(-1.50%) |