Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 37.13 | 37.28 | 37.12 | 37.20 | 722,708 | +0.08(+0.22%) |
Aug 22, 2024 | 37.11 | 37.19 | 37.11 | 37.12 | 954,115 | +0.01(+0.03%) |
Aug 21, 2024 | 37.14 | 37.19 | 37.10 | 37.11 | 1,550,064 | +0.01(+0.03%) |
Aug 20, 2024 | 37.10 | 37.13 | 37.08 | 37.10 | 212,634 | +0.03(+0.08%) |
Aug 19, 2024 | 37.09 | 37.17 | 37.07 | 37.07 | 306,677 | -0.03(-0.08%) |
Aug 16, 2024 | 37.17 | 37.23 | 37.06 | 37.10 | 267,933 | -0.01(-0.03%) |
Aug 15, 2024 | 37.14 | 37.27 | 37.11 | 37.11 | 291,437 | +0.06(+0.16%) |
Aug 14, 2024 | 37.14 | 37.15 | 37.04 | 37.05 | 246,350 | -0.05(-0.13%) |
Aug 13, 2024 | 37.09 | 37.25 | 37.05 | 37.10 | 290,982 | +0.05(+0.13%) |
Aug 12, 2024 | 37.06 | 37.09 | 37.03 | 37.05 | 191,372 | +0.00(+0.00%) |
Aug 09, 2024 | 37.09 | 37.18 | 37.05 | 37.05 | 250,815 | +0.00(+0.00%) |
Aug 08, 2024 | 37.09 | 37.12 | 37.04 | 37.05 | 444,061 | -0.01(-0.03%) |
Aug 07, 2024 | 37.07 | 37.10 | 37.01 | 37.06 | 360,749 | +0.07(+0.19%) |
Aug 06, 2024 | 37.09 | 37.10 | 36.96 | 36.99 | 927,775 | -0.10(-0.27%) |
Aug 05, 2024 | 36.96 | 37.11 | 36.95 | 37.09 | 852,357 | +0.00(+0.00%) |
Aug 02, 2024 | 37.04 | 37.10 | 37.04 | 37.09 | 289,077 | +0.00(+0.00%) |
Aug 01, 2024 | 37.10 | 37.15 | 37.06 | 37.09 | 285,780 | +0.00(+0.00%) |
Jul 31, 2024 | 37.14 | 37.16 | 37.05 | 37.09 | 429,763 | -0.01(-0.03%) |
Jul 30, 2024 | 37.09 | 37.15 | 37.00 | 37.10 | 486,412 | +0.03(+0.08%) |
Jul 29, 2024 | 37.06 | 37.13 | 37.00 | 37.07 | 262,867 | +0.11(+0.30%) |
Jul 26, 2024 | 37.19 | 37.20 | 36.93 | 36.96 | 504,606 | -0.10(-0.27%) |
Jul 25, 2024 | 37.16 | 37.21 | 37.05 | 37.06 | 480,136 | -0.06(-0.16%) |
Jul 24, 2024 | 37.18 | 37.25 | 37.12 | 37.12 | 620,591 | -0.03(-0.08%) |
Jul 23, 2024 | 37.33 | 37.35 | 37.14 | 37.15 | 659,062 | -0.18(-0.48%) |
Jul 22, 2024 | 37.15 | 37.39 | 37.09 | 37.33 | 698,300 | +0.25(+0.67%) |
Jul 19, 2024 | 37.35 | 37.36 | 37.08 | 37.08 | 1,589,963 | -0.26(-0.70%) |
Jul 18, 2024 | 37.25 | 37.56 | 37.15 | 37.34 | 3,320,161 | +12.07(+47.76%) |
Jul 17, 2024 | 25.11 | 25.88 | 25.11 | 25.27 | 269,077 | -0.08(-0.32%) |
Jul 16, 2024 | 24.43 | 25.35 | 24.35 | 25.35 | 150,544 | +1.22(+5.06%) |
Jul 15, 2024 | 24.40 | 24.56 | 24.06 | 24.13 | 136,781 | +0.07(+0.29%) |
Jul 12, 2024 | 23.84 | 24.24 | 23.71 | 24.06 | 167,772 | +0.52(+2.21%) |
Jul 11, 2024 | 22.67 | 24.09 | 22.52 | 23.54 | 226,828 | +0.02(+0.09%) |
Jul 10, 2024 | 24.01 | 24.03 | 23.29 | 23.52 | 141,467 | -0.38(-1.59%) |
Jul 09, 2024 | 24.26 | 24.30 | 23.74 | 23.90 | 149,747 | -0.51(-2.09%) |
Jul 08, 2024 | 24.65 | 24.74 | 24.28 | 24.41 | 94,211 | -0.14(-0.57%) |
Jul 05, 2024 | 24.42 | 24.88 | 24.30 | 24.55 | 125,497 | +0.12(+0.49%) |
Jul 03, 2024 | 25.09 | 25.15 | 24.38 | 24.43 | 58,401 | -0.53(-2.12%) |
Jul 02, 2024 | 25.07 | 25.13 | 24.92 | 24.96 | 78,157 | -0.03(-0.12%) |
Jul 01, 2024 | 26.05 | 26.05 | 24.89 | 24.99 | 158,805 | -0.93(-3.59%) |
Jun 28, 2024 | 26.04 | 26.08 | 25.64 | 25.92 | 715,466 | +0.11(+0.43%) |
Jun 27, 2024 | 25.61 | 25.82 | 25.41 | 25.81 | 69,293 | +0.32(+1.26%) |
Jun 26, 2024 | 25.25 | 25.80 | 25.20 | 25.49 | 109,021 | +0.10(+0.39%) |
Jun 25, 2024 | 25.71 | 25.71 | 25.30 | 25.39 | 68,217 | -0.40(-1.55%) |
Jun 24, 2024 | 25.78 | 25.90 | 25.51 | 25.79 | 96,925 | +0.18(+0.70%) |
Jun 21, 2024 | 25.66 | 25.83 | 25.56 | 25.61 | 248,812 | +0.02(+0.08%) |
Jun 20, 2024 | 25.46 | 25.97 | 25.24 | 25.59 | 104,933 | +0.27(+1.07%) |
Jun 18, 2024 | 26.23 | 26.23 | 25.27 | 25.32 | 291,450 | -1.01(-3.84%) |
Jun 17, 2024 | 26.07 | 26.39 | 25.80 | 26.33 | 81,465 | +0.33(+1.27%) |
Jun 14, 2024 | 26.86 | 27.02 | 25.96 | 26.00 | 255,128 | -1.15(-4.24%) |
Jun 13, 2024 | 27.16 | 27.25 | 26.67 | 27.15 | 124,733 | -0.04(-0.15%) |
Jun 12, 2024 | 26.97 | 27.33 | 26.71 | 27.19 | 157,751 | +0.73(+2.76%) |
Jun 11, 2024 | 26.02 | 26.51 | 25.57 | 26.46 | 164,626 | +0.24(+0.92%) |
Jun 10, 2024 | 25.86 | 26.33 | 25.75 | 26.22 | 234,420 | +0.04(+0.15%) |
Jun 07, 2024 | 26.20 | 26.92 | 26.14 | 26.18 | 165,240 | -0.22(-0.83%) |
Jun 06, 2024 | 26.54 | 26.54 | 26.10 | 26.40 | 94,438 | -0.28(-1.05%) |
Jun 05, 2024 | 26.44 | 26.73 | 26.20 | 26.68 | 124,035 | +0.31(+1.18%) |
Jun 04, 2024 | 26.28 | 26.54 | 26.18 | 26.37 | 77,816 | -0.07(-0.26%) |