Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 34.99 | 35.50 | 34.85 | 34.96 | 359,249 | +0.21(+0.60%) |
Aug 22, 2024 | 34.94 | 35.10 | 34.67 | 34.75 | 197,184 | -0.32(-0.91%) |
Aug 21, 2024 | 34.53 | 35.07 | 34.15 | 35.07 | 265,107 | +0.73(+2.13%) |
Aug 20, 2024 | 34.45 | 34.68 | 34.31 | 34.34 | 219,429 | -0.24(-0.69%) |
Aug 19, 2024 | 34.83 | 34.96 | 34.38 | 34.58 | 450,304 | -0.18(-0.52%) |
Aug 16, 2024 | 34.52 | 35.05 | 34.52 | 34.76 | 328,794 | +0.13(+0.38%) |
Aug 15, 2024 | 34.74 | 35.06 | 34.47 | 34.63 | 482,526 | +0.47(+1.38%) |
Aug 14, 2024 | 33.76 | 34.44 | 33.70 | 34.16 | 360,221 | +0.56(+1.67%) |
Aug 13, 2024 | 33.44 | 33.96 | 33.39 | 33.60 | 360,496 | +0.31(+0.93%) |
Aug 12, 2024 | 33.28 | 33.45 | 33.00 | 33.29 | 150,584 | +0.00(+0.00%) |
Aug 09, 2024 | 33.20 | 33.48 | 33.00 | 33.29 | 188,062 | +0.21(+0.63%) |
Aug 08, 2024 | 33.20 | 33.32 | 32.59 | 33.08 | 244,889 | +0.20(+0.61%) |
Aug 07, 2024 | 33.30 | 33.63 | 32.70 | 32.88 | 350,812 | +0.14(+0.43%) |
Aug 06, 2024 | 31.81 | 32.90 | 31.81 | 32.74 | 286,283 | +0.87(+2.73%) |
Aug 05, 2024 | 32.42 | 32.74 | 30.57 | 31.87 | 884,327 | -2.29(-6.70%) |
Aug 02, 2024 | 35.25 | 35.25 | 34.06 | 34.16 | 452,567 | -1.23(-3.48%) |
Aug 01, 2024 | 35.40 | 35.67 | 34.58 | 35.39 | 527,586 | +0.10(+0.28%) |
Jul 31, 2024 | 35.00 | 35.50 | 34.97 | 35.29 | 376,765 | +0.55(+1.58%) |
Jul 30, 2024 | 34.82 | 35.46 | 34.30 | 34.74 | 437,116 | +0.05(+0.14%) |
Jul 29, 2024 | 34.98 | 35.50 | 34.52 | 34.69 | 482,567 | -0.28(-0.80%) |
Jul 26, 2024 | 34.44 | 35.45 | 34.37 | 34.97 | 691,198 | +0.55(+1.60%) |
Jul 25, 2024 | 34.10 | 34.93 | 34.00 | 34.42 | 376,357 | +0.37(+1.09%) |
Jul 24, 2024 | 34.80 | 35.32 | 34.03 | 34.05 | 606,366 | -0.75(-2.16%) |
Jul 23, 2024 | 34.19 | 34.92 | 34.19 | 34.80 | 236,372 | +0.47(+1.37%) |
Jul 22, 2024 | 34.06 | 34.41 | 33.78 | 34.33 | 251,349 | +0.51(+1.51%) |
Jul 19, 2024 | 33.61 | 34.03 | 33.51 | 33.82 | 251,956 | +0.22(+0.65%) |
Jul 18, 2024 | 33.74 | 34.01 | 33.58 | 33.60 | 238,149 | -0.16(-0.47%) |
Jul 17, 2024 | 33.72 | 34.10 | 33.67 | 33.76 | 234,099 | +0.02(+0.06%) |
Jul 16, 2024 | 33.93 | 33.93 | 33.47 | 33.74 | 557,295 | +0.00(+0.00%) |
Jul 15, 2024 | 33.75 | 34.04 | 33.63 | 33.74 | 266,669 | -0.09(-0.27%) |
Jul 12, 2024 | 33.83 | 34.17 | 33.69 | 33.83 | 253,239 | -0.14(-0.41%) |
Jul 11, 2024 | 33.72 | 34.22 | 33.57 | 33.97 | 312,390 | +0.15(+0.44%) |
Jul 10, 2024 | 33.94 | 34.20 | 33.65 | 33.82 | 446,243 | -0.19(-0.56%) |
Jul 09, 2024 | 33.68 | 34.22 | 33.62 | 34.01 | 336,545 | +0.33(+0.98%) |
Jul 08, 2024 | 33.80 | 34.11 | 33.62 | 33.68 | 162,740 | -0.11(-0.33%) |
Jul 05, 2024 | 33.76 | 34.12 | 33.57 | 33.79 | 193,440 | -0.10(-0.30%) |
Jul 03, 2024 | 33.40 | 34.03 | 33.40 | 33.89 | 126,356 | +0.36(+1.07%) |
Jul 02, 2024 | 33.45 | 34.00 | 33.31 | 33.53 | 158,004 | +0.04(+0.12%) |
Jul 01, 2024 | 33.87 | 33.99 | 33.42 | 33.49 | 146,161 | -0.30(-0.89%) |
Jun 28, 2024 | 33.48 | 33.97 | 33.48 | 33.79 | 119,708 | +0.29(+0.87%) |
Jun 27, 2024 | 33.25 | 33.74 | 33.01 | 33.50 | 317,280 | +0.28(+0.84%) |
Jun 26, 2024 | 33.51 | 33.75 | 33.10 | 33.22 | 296,031 | -0.54(-1.60%) |
Jun 25, 2024 | 33.70 | 33.89 | 33.60 | 33.76 | 110,276 | +0.04(+0.12%) |
Jun 24, 2024 | 33.52 | 34.14 | 33.51 | 33.72 | 178,406 | +0.20(+0.60%) |
Jun 21, 2024 | 33.74 | 34.12 | 33.41 | 33.52 | 181,804 | -0.45(-1.32%) |
Jun 20, 2024 | 33.23 | 34.00 | 33.23 | 33.97 | 189,245 | +0.57(+1.71%) |
Jun 18, 2024 | 32.88 | 33.45 | 32.88 | 33.40 | 168,432 | +0.32(+0.97%) |
Jun 17, 2024 | 33.00 | 33.30 | 32.55 | 33.08 | 208,067 | +0.07(+0.21%) |
Jun 14, 2024 | 32.92 | 33.22 | 32.81 | 33.01 | 150,560 | -0.23(-0.69%) |
Jun 13, 2024 | 33.00 | 33.41 | 32.81 | 33.24 | 152,873 | +0.31(+0.94%) |
Jun 12, 2024 | 32.98 | 33.70 | 32.71 | 32.93 | 212,512 | +0.46(+1.42%) |
Jun 11, 2024 | 32.75 | 33.05 | 32.47 | 32.47 | 282,654 | -0.74(-2.23%) |
Jun 10, 2024 | 33.06 | 33.45 | 32.80 | 33.21 | 196,328 | -0.18(-0.54%) |
Jun 07, 2024 | 33.47 | 33.83 | 33.31 | 33.39 | 126,876 | -0.12(-0.36%) |
Jun 06, 2024 | 33.66 | 34.05 | 33.51 | 33.51 | 96,708 | -0.36(-1.06%) |
Jun 05, 2024 | 33.58 | 34.19 | 33.42 | 33.87 | 263,637 | +0.10(+0.30%) |
Jun 04, 2024 | 34.04 | 34.10 | 33.55 | 33.77 | 165,356 | -0.33(-0.97%) |