Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 36.75 | 38.09 | 36.75 | 38.09 | 11,282 | +1.89(+5.22%) |
Aug 22, 2024 | 35.75 | 36.20 | 35.71 | 36.20 | 2,754 | +0.30(+0.84%) |
Aug 21, 2024 | 36.13 | 36.13 | 35.85 | 35.90 | 3,541 | +0.43(+1.21%) |
Aug 20, 2024 | 35.55 | 35.79 | 35.47 | 35.47 | 2,775 | -1.08(-2.95%) |
Aug 19, 2024 | 36.69 | 36.69 | 36.55 | 36.55 | 1,854 | +0.67(+1.87%) |
Aug 16, 2024 | 35.58 | 36.59 | 35.58 | 35.88 | 8,860 | +0.37(+1.04%) |
Aug 15, 2024 | 35.10 | 35.99 | 35.10 | 35.51 | 8,773 | +0.45(+1.28%) |
Aug 14, 2024 | 36.20 | 36.27 | 35.06 | 35.06 | 4,252 | -0.76(-2.12%) |
Aug 13, 2024 | 36.00 | 36.36 | 35.39 | 35.82 | 7,289 | +0.88(+2.52%) |
Aug 12, 2024 | 36.08 | 36.08 | 34.94 | 34.94 | 7,968 | -1.07(-2.97%) |
Aug 09, 2024 | 35.90 | 36.03 | 35.90 | 36.01 | 4,726 | -0.19(-0.52%) |
Aug 08, 2024 | 35.46 | 36.50 | 35.30 | 36.20 | 10,981 | +0.70(+1.97%) |
Aug 07, 2024 | 35.23 | 35.55 | 34.26 | 35.50 | 36,061 | +0.32(+0.91%) |
Aug 06, 2024 | 34.66 | 35.69 | 34.66 | 35.18 | 4,679 | +0.43(+1.24%) |
Aug 05, 2024 | 34.29 | 35.35 | 34.24 | 34.75 | 10,656 | -0.81(-2.28%) |
Aug 02, 2024 | 37.22 | 37.22 | 35.56 | 35.56 | 8,470 | -1.89(-5.05%) |
Aug 01, 2024 | 38.50 | 38.50 | 37.33 | 37.45 | 19,823 | -1.67(-4.27%) |
Jul 31, 2024 | 38.70 | 39.21 | 37.27 | 39.12 | 32,278 | +0.46(+1.19%) |
Jul 30, 2024 | 37.75 | 38.68 | 37.75 | 38.66 | 21,115 | +1.20(+3.20%) |
Jul 29, 2024 | 37.04 | 37.65 | 37.04 | 37.46 | 6,558 | -0.25(-0.66%) |
Jul 26, 2024 | 37.75 | 37.75 | 35.83 | 37.71 | 15,930 | +0.05(+0.13%) |
Jul 25, 2024 | 37.00 | 37.66 | 37.00 | 37.66 | 17,903 | +1.00(+2.73%) |
Jul 24, 2024 | 36.75 | 37.34 | 36.55 | 36.66 | 10,512 | -0.53(-1.43%) |
Jul 23, 2024 | 37.00 | 37.38 | 36.11 | 37.19 | 22,775 | +0.68(+1.86%) |
Jul 22, 2024 | 36.42 | 36.91 | 34.92 | 36.51 | 11,505 | +0.09(+0.25%) |
Jul 19, 2024 | 36.73 | 36.75 | 36.12 | 36.42 | 5,219 | -0.23(-0.63%) |
Jul 18, 2024 | 37.22 | 37.50 | 36.57 | 36.65 | 12,644 | -0.61(-1.64%) |
Jul 17, 2024 | 37.43 | 37.92 | 37.26 | 37.26 | 14,572 | -0.04(-0.11%) |
Jul 16, 2024 | 36.69 | 38.25 | 36.69 | 37.30 | 47,756 | +0.89(+2.44%) |
Jul 15, 2024 | 35.79 | 36.70 | 35.70 | 36.41 | 22,057 | +0.53(+1.48%) |
Jul 12, 2024 | 35.04 | 35.88 | 35.04 | 35.88 | 13,136 | +0.76(+2.16%) |
Jul 11, 2024 | 34.25 | 35.35 | 34.02 | 35.12 | 25,544 | +1.04(+3.05%) |
Jul 10, 2024 | 33.51 | 34.25 | 33.51 | 34.08 | 8,222 | +0.49(+1.46%) |
Jul 09, 2024 | 33.29 | 33.74 | 32.88 | 33.59 | 15,087 | +0.38(+1.14%) |
Jul 08, 2024 | 32.79 | 33.25 | 32.64 | 33.21 | 11,053 | +0.43(+1.31%) |
Jul 05, 2024 | 33.22 | 33.22 | 32.77 | 32.78 | 18,323 | -0.57(-1.71%) |
Jul 03, 2024 | 33.38 | 33.38 | 32.85 | 33.35 | 4,120 | +0.13(+0.39%) |
Jul 02, 2024 | 32.00 | 33.50 | 32.00 | 33.22 | 15,329 | +0.82(+2.53%) |
Jul 01, 2024 | 32.81 | 32.81 | 31.15 | 32.40 | 9,666 | -0.70(-2.11%) |
Jun 28, 2024 | 30.54 | 33.53 | 30.54 | 33.10 | 79,114 | +2.40(+7.82%) |
Jun 27, 2024 | 30.86 | 30.86 | 30.51 | 30.70 | 4,698 | +0.06(+0.20%) |
Jun 26, 2024 | 30.65 | 30.85 | 30.64 | 30.64 | 5,886 | -0.01(-0.03%) |
Jun 25, 2024 | 30.60 | 30.65 | 30.45 | 30.65 | 4,667 | +0.04(+0.13%) |
Jun 24, 2024 | 30.99 | 30.99 | 30.61 | 30.61 | 4,304 | +0.03(+0.10%) |
Jun 21, 2024 | 30.21 | 30.61 | 30.01 | 30.58 | 27,312 | +0.35(+1.16%) |
Jun 20, 2024 | 30.65 | 30.65 | 30.03 | 30.23 | 4,451 | -0.01(-0.03%) |
Jun 18, 2024 | 30.38 | 30.52 | 30.13 | 30.24 | 8,791 | -0.35(-1.14%) |
Jun 17, 2024 | 30.94 | 30.96 | 30.19 | 30.59 | 7,309 | -0.07(-0.23%) |
Jun 14, 2024 | 30.24 | 30.66 | 30.16 | 30.66 | 8,053 | +0.27(+0.89%) |
Jun 13, 2024 | 30.75 | 30.75 | 30.39 | 30.39 | 3,110 | -0.34(-1.11%) |
Jun 12, 2024 | 30.15 | 30.73 | 30.15 | 30.73 | 5,753 | +0.63(+2.09%) |
Jun 11, 2024 | 29.81 | 30.15 | 29.80 | 30.10 | 4,735 | +0.23(+0.77%) |
Jun 10, 2024 | 30.15 | 30.15 | 29.87 | 29.87 | 1,945 | -0.01(-0.03%) |
Jun 07, 2024 | 29.82 | 29.98 | 29.81 | 29.88 | 4,278 | -0.15(-0.50%) |
Jun 06, 2024 | 30.00 | 30.03 | 29.99 | 30.03 | 4,359 | -0.07(-0.23%) |
Jun 05, 2024 | 30.20 | 30.29 | 29.87 | 30.10 | 7,138 | -0.14(-0.46%) |
Jun 04, 2024 | 30.29 | 30.31 | 30.17 | 30.24 | 4,336 | -0.10(-0.33%) |