Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 35.46 | 35.57 | 35.43 | 35.57 | 110,719 | +0.28(+0.79%) |
Aug 22, 2024 | 35.56 | 35.56 | 35.28 | 35.29 | 109,133 | -0.21(-0.59%) |
Aug 21, 2024 | 35.42 | 35.52 | 35.38 | 35.50 | 81,015 | +0.12(+0.34%) |
Aug 20, 2024 | 35.50 | 35.51 | 35.35 | 35.38 | 93,827 | -0.10(-0.28%) |
Aug 19, 2024 | 35.37 | 35.48 | 35.33 | 35.48 | 91,058 | +0.15(+0.42%) |
Aug 16, 2024 | 35.20 | 35.35 | 35.18 | 35.33 | 102,187 | +0.07(+0.20%) |
Aug 15, 2024 | 35.08 | 35.31 | 35.08 | 35.26 | 103,635 | +0.36(+1.03%) |
Aug 14, 2024 | 34.85 | 34.90 | 34.70 | 34.90 | 147,825 | +0.12(+0.35%) |
Aug 13, 2024 | 34.56 | 34.78 | 34.56 | 34.78 | 141,835 | +0.36(+1.05%) |
Aug 12, 2024 | 34.41 | 34.49 | 34.30 | 34.42 | 164,711 | +0.09(+0.26%) |
Aug 09, 2024 | 34.30 | 34.37 | 34.15 | 34.33 | 104,657 | +0.13(+0.38%) |
Aug 08, 2024 | 33.97 | 34.25 | 33.90 | 34.20 | 124,508 | +0.49(+1.45%) |
Aug 07, 2024 | 34.16 | 34.24 | 33.70 | 33.71 | 228,368 | -0.17(-0.50%) |
Aug 06, 2024 | 33.70 | 34.09 | 33.60 | 33.88 | 537,147 | -0.64(-1.85%) |
Aug 02, 2024 | 34.52 | 0 | -0.50(-1.43%) | |||
Aug 01, 2024 | 35.46 | 35.46 | 34.91 | 35.02 | 190,753 | -0.39(-1.10%) |
Jul 31, 2024 | 35.28 | 35.50 | 35.28 | 35.41 | 111,138 | +0.34(+0.97%) |
Jul 30, 2024 | 35.20 | 35.20 | 34.95 | 35.07 | 116,639 | +0.01(+0.03%) |
Jul 29, 2024 | 35.12 | 35.15 | 34.99 | 35.06 | 184,688 | +0.02(+0.06%) |
Jul 26, 2024 | 34.93 | 35.11 | 34.90 | 35.04 | 116,839 | +0.32(+0.92%) |
Jul 25, 2024 | 34.80 | 34.97 | 34.62 | 34.72 | 119,942 | -0.09(-0.26%) |
Jul 24, 2024 | 35.00 | 35.06 | 34.76 | 34.81 | 206,874 | -0.37(-1.05%) |
Jul 23, 2024 | 35.21 | 35.24 | 35.14 | 35.18 | 93,103 | -0.04(-0.11%) |
Jul 22, 2024 | 35.14 | 35.22 | 35.07 | 35.22 | 154,566 | +0.31(+0.89%) |
Jul 19, 2024 | 35.09 | 35.09 | 34.89 | 34.91 | 143,571 | -0.17(-0.48%) |
Jul 18, 2024 | 35.30 | 35.33 | 34.96 | 35.08 | 180,835 | -0.18(-0.51%) |
Jul 17, 2024 | 35.28 | 35.35 | 35.24 | 35.26 | 153,762 | -0.24(-0.68%) |
Jul 16, 2024 | 35.30 | 35.50 | 35.30 | 35.50 | 106,132 | +0.24(+0.68%) |
Jul 15, 2024 | 35.18 | 35.34 | 35.18 | 35.26 | 145,736 | +0.10(+0.28%) |
Jul 12, 2024 | 35.00 | 35.28 | 34.99 | 35.16 | 147,451 | +0.17(+0.49%) |
Jul 11, 2024 | 34.96 | 35.06 | 34.92 | 34.99 | 151,227 | +0.10(+0.29%) |
Jul 10, 2024 | 34.75 | 34.89 | 34.67 | 34.89 | 131,769 | +0.28(+0.81%) |
Jul 09, 2024 | 34.62 | 34.63 | 34.56 | 34.61 | 135,776 | -0.03(-0.09%) |
Jul 08, 2024 | 34.64 | 34.65 | 34.56 | 34.64 | 212,984 | +0.00(+0.00%) |
Jul 05, 2024 | 34.66 | 34.66 | 34.51 | 34.64 | 70,006 | +0.00(+0.00%) |
Jul 04, 2024 | 34.66 | 34.66 | 34.54 | 34.64 | 45,730 | +0.07(+0.20%) |
Jul 03, 2024 | 34.41 | 34.57 | 34.38 | 34.57 | 98,570 | +0.23(+0.67%) |
Jul 02, 2024 | 34.26 | 34.34 | 34.19 | 34.34 | 196,480 | -0.20(-0.58%) |
Jun 28, 2024 | 34.54 | 0 | -0.01(-0.03%) | |||
Jun 27, 2024 | 34.52 | 34.56 | 34.50 | 34.55 | 113,754 | +0.04(+0.12%) |
Jun 26, 2024 | 34.43 | 34.51 | 34.39 | 34.51 | 87,985 | +0.02(+0.06%) |
Jun 25, 2024 | 34.41 | 34.51 | 34.40 | 34.49 | 125,276 | +0.00(+0.00%) |
Jun 24, 2024 | 34.45 | 34.60 | 34.45 | 34.49 | 204,597 | +0.06(+0.17%) |
Jun 21, 2024 | 34.50 | 34.50 | 34.38 | 34.43 | 214,732 | -0.03(-0.09%) |
Jun 20, 2024 | 34.52 | 34.55 | 34.41 | 34.46 | 231,248 | -0.06(-0.17%) |
Jun 19, 2024 | 34.57 | 34.59 | 34.51 | 34.52 | 225,248 | -0.05(-0.14%) |
Jun 18, 2024 | 34.51 | 34.61 | 34.51 | 34.57 | 189,526 | +0.10(+0.29%) |
Jun 17, 2024 | 34.33 | 34.52 | 34.30 | 34.47 | 269,745 | +0.07(+0.20%) |
Jun 14, 2024 | 34.44 | 34.44 | 34.32 | 34.40 | 160,235 | -0.09(-0.26%) |
Jun 13, 2024 | 34.56 | 34.59 | 34.40 | 34.49 | 210,073 | -0.11(-0.32%) |
Jun 12, 2024 | 34.56 | 34.69 | 34.55 | 34.60 | 243,935 | +0.23(+0.67%) |
Jun 11, 2024 | 34.40 | 34.40 | 34.26 | 34.37 | 197,358 | -0.11(-0.32%) |
Jun 10, 2024 | 34.37 | 34.49 | 34.34 | 34.48 | 161,311 | +0.07(+0.20%) |
Jun 07, 2024 | 34.40 | 34.50 | 34.35 | 34.41 | 174,642 | -0.09(-0.26%) |
Jun 06, 2024 | 34.47 | 34.52 | 34.43 | 34.50 | 192,972 | +0.04(+0.12%) |
Jun 05, 2024 | 34.27 | 34.46 | 34.27 | 34.46 | 65,161 | +0.28(+0.82%) |
Jun 04, 2024 | 34.19 | 34.19 | 34.04 | 34.18 | 121,395 | -0.03(-0.09%) |