Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 36.14 | 36.39 | 36.14 | 36.36 | 1,374 | +0.44(+1.23%) |
Aug 22, 2024 | 36.01 | 36.01 | 35.84 | 35.92 | 3,202 | -0.23(-0.65%) |
Aug 21, 2024 | 36.10 | 36.16 | 36.04 | 36.15 | 777 | +0.15(+0.43%) |
Aug 20, 2024 | 35.85 | 36.00 | 35.85 | 36.00 | 4,146 | -0.09(-0.25%) |
Aug 19, 2024 | 35.74 | 36.09 | 35.68 | 36.09 | 2,052 | +0.52(+1.46%) |
Aug 16, 2024 | 35.41 | 35.67 | 35.41 | 35.57 | 3,107 | -0.01(-0.03%) |
Aug 15, 2024 | 35.38 | 35.58 | 35.35 | 35.58 | 1,661 | +0.64(+1.83%) |
Aug 14, 2024 | 34.93 | 34.98 | 34.89 | 34.94 | 2,371 | -0.04(-0.11%) |
Aug 13, 2024 | 34.88 | 34.98 | 34.61 | 34.98 | 21,106 | +0.69(+2.01%) |
Aug 12, 2024 | 34.44 | 34.44 | 34.25 | 34.29 | 7,467 | -0.11(-0.32%) |
Aug 09, 2024 | 34.30 | 34.40 | 34.27 | 34.40 | 999 | +0.30(+0.88%) |
Aug 08, 2024 | 33.78 | 34.24 | 33.78 | 34.10 | 1,500 | +0.61(+1.82%) |
Aug 07, 2024 | 34.07 | 34.07 | 33.48 | 33.49 | 3,098 | +0.01(+0.03%) |
Aug 06, 2024 | 33.34 | 33.77 | 33.34 | 33.48 | 5,648 | +0.26(+0.78%) |
Aug 05, 2024 | 32.71 | 33.50 | 32.71 | 33.22 | 7,402 | -1.06(-3.09%) |
Aug 02, 2024 | 34.00 | 34.28 | 34.00 | 34.28 | 4,388 | -0.41(-1.18%) |
Aug 01, 2024 | 35.15 | 35.15 | 34.63 | 34.69 | 3,540 | -0.72(-2.03%) |
Jul 31, 2024 | 35.24 | 35.43 | 35.24 | 35.41 | 1,668 | +0.56(+1.60%) |
Jul 30, 2024 | 34.97 | 35.02 | 34.67 | 34.85 | 24,526 | -0.12(-0.33%) |
Jul 29, 2024 | 34.97 | 35.02 | 34.90 | 34.97 | 3,030 | +0.12(+0.34%) |
Jul 26, 2024 | 34.81 | 35.06 | 34.79 | 34.85 | 3,799 | +0.29(+0.84%) |
Jul 25, 2024 | 34.67 | 34.98 | 34.56 | 34.56 | 2,237 | -0.16(-0.46%) |
Jul 24, 2024 | 35.10 | 35.15 | 34.72 | 34.72 | 1,364 | -0.57(-1.62%) |
Jul 23, 2024 | 35.37 | 35.49 | 35.28 | 35.29 | 4,783 | -0.24(-0.68%) |
Jul 22, 2024 | 35.32 | 35.53 | 35.27 | 35.53 | 1,526 | +0.55(+1.57%) |
Jul 19, 2024 | 35.17 | 35.23 | 34.98 | 34.98 | 5,302 | -0.23(-0.65%) |
Jul 18, 2024 | 35.77 | 35.77 | 35.21 | 35.21 | 864 | -0.48(-1.34%) |
Jul 17, 2024 | 35.68 | 35.69 | 35.53 | 35.69 | 3,568 | -0.27(-0.75%) |
Jul 16, 2024 | 35.93 | 36.12 | 35.93 | 35.96 | 4,846 | +0.20(+0.56%) |
Jul 15, 2024 | 35.89 | 36.08 | 35.76 | 35.76 | 5,781 | -0.24(-0.67%) |
Jul 12, 2024 | 35.81 | 36.13 | 35.81 | 36.00 | 2,583 | +0.26(+0.73%) |
Jul 11, 2024 | 35.57 | 35.74 | 35.57 | 35.74 | 1,785 | +0.10(+0.28%) |
Jul 10, 2024 | 35.58 | 35.70 | 35.50 | 35.64 | 1,814 | +0.31(+0.88%) |
Jul 09, 2024 | 35.31 | 35.44 | 35.22 | 35.33 | 7,244 | -0.05(-0.14%) |
Jul 08, 2024 | 35.21 | 35.40 | 35.19 | 35.38 | 6,040 | +0.07(+0.19%) |
Jul 05, 2024 | 35.18 | 35.42 | 35.13 | 35.31 | 2,818 | +0.13(+0.38%) |
Jul 03, 2024 | 35.10 | 35.18 | 34.92 | 35.18 | 650 | +0.26(+0.74%) |
Jul 02, 2024 | 34.62 | 34.92 | 34.53 | 34.92 | 5,893 | +0.19(+0.55%) |
Jul 01, 2024 | 34.68 | 34.73 | 34.56 | 34.73 | 1,728 | +0.25(+0.73%) |
Jun 28, 2024 | 34.79 | 34.79 | 34.48 | 34.48 | 4,130 | -0.30(-0.86%) |
Jun 27, 2024 | 34.72 | 34.78 | 34.57 | 34.78 | 3,576 | +0.23(+0.67%) |
Jun 26, 2024 | 34.48 | 34.67 | 34.48 | 34.55 | 1,758 | -0.20(-0.58%) |
Jun 25, 2024 | 34.62 | 34.75 | 34.62 | 34.75 | 8,869 | +0.24(+0.70%) |
Jun 24, 2024 | 34.88 | 34.88 | 34.51 | 34.51 | 5,319 | -0.22(-0.63%) |
Jun 21, 2024 | 35.13 | 35.13 | 34.49 | 34.73 | 5,210 | +0.11(+0.32%) |
Jun 20, 2024 | 34.85 | 34.85 | 34.62 | 34.62 | 1,709 | -0.10(-0.29%) |
Jun 18, 2024 | 34.68 | 34.87 | 34.68 | 34.72 | 5,630 | -0.05(-0.14%) |
Jun 17, 2024 | 34.35 | 34.77 | 34.35 | 34.77 | 1,512 | +0.29(+0.84%) |
Jun 14, 2024 | 34.35 | 34.53 | 34.28 | 34.48 | 2,791 | -0.10(-0.29%) |
Jun 13, 2024 | 34.66 | 34.66 | 34.43 | 34.58 | 1,650 | -0.13(-0.37%) |
Jun 12, 2024 | 34.77 | 34.86 | 34.56 | 34.71 | 4,375 | +0.36(+1.05%) |
Jun 11, 2024 | 34.61 | 34.61 | 34.03 | 34.35 | 1,402 | -0.05(-0.15%) |
Jun 10, 2024 | 34.61 | 34.61 | 34.05 | 34.40 | 3,764 | +0.26(+0.76%) |
Jun 07, 2024 | 34.33 | 34.42 | 34.14 | 34.14 | 3,865 | -0.37(-1.07%) |
Jun 06, 2024 | 34.37 | 34.57 | 34.26 | 34.51 | 22,377 | +0.14(+0.41%) |
Jun 05, 2024 | 34.13 | 34.37 | 34.13 | 34.37 | 1,407 | +0.49(+1.45%) |
Jun 04, 2024 | 34.00 | 34.00 | 33.88 | 33.88 | 6,146 | +0.01(+0.03%) |