Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 38.11 | 38.25 | 38.02 | 38.23 | 34,674 | +0.29(+0.76%) |
Aug 22, 2024 | 38.15 | 38.15 | 37.94 | 37.94 | 39,193 | -0.21(-0.55%) |
Aug 21, 2024 | 38.06 | 38.19 | 38.04 | 38.15 | 33,046 | +0.14(+0.37%) |
Aug 20, 2024 | 38.00 | 38.04 | 37.98 | 38.01 | 33,406 | +0.02(+0.05%) |
Aug 19, 2024 | 37.84 | 37.99 | 37.84 | 37.99 | 191,659 | +0.15(+0.40%) |
Aug 16, 2024 | 37.78 | 37.84 | 37.62 | 37.84 | 26,236 | +0.12(+0.32%) |
Aug 15, 2024 | 37.59 | 37.75 | 37.59 | 37.72 | 35,168 | +0.09(+0.24%) |
Aug 14, 2024 | 37.61 | 37.67 | 37.60 | 37.63 | 75,835 | +0.03(+0.07%) |
Aug 13, 2024 | 37.40 | 37.60 | 37.40 | 37.60 | 36,656 | +0.26(+0.71%) |
Aug 12, 2024 | 37.24 | 37.35 | 37.24 | 37.34 | 33,215 | +0.04(+0.11%) |
Aug 09, 2024 | 37.27 | 37.31 | 37.20 | 37.30 | 30,555 | +0.15(+0.40%) |
Aug 08, 2024 | 37.00 | 37.17 | 36.98 | 37.15 | 35,793 | +0.20(+0.54%) |
Aug 07, 2024 | 37.23 | 37.23 | 36.95 | 36.95 | 65,518 | -0.10(-0.27%) |
Aug 06, 2024 | 37.00 | 37.20 | 37.00 | 37.05 | 91,511 | -0.05(-0.13%) |
Aug 05, 2024 | 37.00 | 37.28 | 37.00 | 37.10 | 105,653 | -0.34(-0.91%) |
Aug 02, 2024 | 37.40 | 37.44 | 37.30 | 37.44 | 65,445 | -0.04(-0.11%) |
Aug 01, 2024 | 37.51 | 37.65 | 37.36 | 37.48 | 29,986 | -0.09(-0.24%) |
Jul 31, 2024 | 37.47 | 37.58 | 37.45 | 37.57 | 76,898 | +0.30(+0.79%) |
Jul 30, 2024 | 37.33 | 37.33 | 37.20 | 37.27 | 85,442 | +0.01(+0.03%) |
Jul 29, 2024 | 37.26 | 37.45 | 37.22 | 37.26 | 19,148 | +0.01(+0.03%) |
Jul 26, 2024 | 37.15 | 37.26 | 37.15 | 37.25 | 35,024 | +0.23(+0.63%) |
Jul 25, 2024 | 36.98 | 37.18 | 36.98 | 37.02 | 64,621 | +0.02(+0.05%) |
Jul 24, 2024 | 37.25 | 37.26 | 37.00 | 37.00 | 53,761 | -0.29(-0.79%) |
Jul 23, 2024 | 37.26 | 37.36 | 37.26 | 37.29 | 51,364 | -0.03(-0.07%) |
Jul 22, 2024 | 37.30 | 37.35 | 37.22 | 37.32 | 85,102 | +0.13(+0.34%) |
Jul 19, 2024 | 37.30 | 37.30 | 37.18 | 37.19 | 566,057 | -0.15(-0.39%) |
Jul 18, 2024 | 37.50 | 37.53 | 37.30 | 37.34 | 41,946 | -0.17(-0.45%) |
Jul 17, 2024 | 37.53 | 37.53 | 37.46 | 37.51 | 30,013 | -0.14(-0.37%) |
Jul 16, 2024 | 37.52 | 37.65 | 37.49 | 37.65 | 49,357 | +0.21(+0.56%) |
Jul 15, 2024 | 37.46 | 37.54 | 37.43 | 37.44 | 54,407 | -0.04(-0.11%) |
Jul 12, 2024 | 37.47 | 37.57 | 37.42 | 37.48 | 61,419 | +0.09(+0.24%) |
Jul 11, 2024 | 37.39 | 37.49 | 37.36 | 37.39 | 43,660 | +0.10(+0.28%) |
Jul 10, 2024 | 37.14 | 37.29 | 37.14 | 37.29 | 23,554 | +0.16(+0.42%) |
Jul 09, 2024 | 37.14 | 37.16 | 37.06 | 37.13 | 34,821 | -0.03(-0.08%) |
Jul 08, 2024 | 37.19 | 37.21 | 37.15 | 37.16 | 66,073 | +0.02(+0.05%) |
Jul 05, 2024 | 37.04 | 37.16 | 37.00 | 37.14 | 39,829 | +0.16(+0.45%) |
Jul 03, 2024 | 36.82 | 36.98 | 36.82 | 36.98 | 26,264 | +0.18(+0.48%) |
Jul 02, 2024 | 36.74 | 36.80 | 36.68 | 36.80 | 19,989 | +0.12(+0.33%) |
Jul 01, 2024 | 36.70 | 36.73 | 36.60 | 36.68 | 32,124 | -0.10(-0.26%) |
Jun 28, 2024 | 36.90 | 36.98 | 36.77 | 36.77 | 27,179 | -0.11(-0.31%) |
Jun 27, 2024 | 36.83 | 36.91 | 36.83 | 36.89 | 42,317 | +0.09(+0.24%) |
Jun 26, 2024 | 36.78 | 36.83 | 36.72 | 36.80 | 34,729 | -0.18(-0.48%) |
Jun 25, 2024 | 36.89 | 36.98 | 36.86 | 36.98 | 29,694 | +0.07(+0.19%) |
Jun 24, 2024 | 36.94 | 36.98 | 36.91 | 36.91 | 37,687 | -0.01(-0.03%) |
Jun 21, 2024 | 36.91 | 36.92 | 36.86 | 36.92 | 64,569 | +0.01(+0.01%) |
Jun 20, 2024 | 36.89 | 36.93 | 36.85 | 36.91 | 65,543 | -0.05(-0.14%) |
Jun 18, 2024 | 36.95 | 36.97 | 36.89 | 36.96 | 616,188 | +0.12(+0.33%) |
Jun 17, 2024 | 36.80 | 36.87 | 36.72 | 36.84 | 49,105 | -0.04(-0.10%) |
Jun 14, 2024 | 36.85 | 36.88 | 36.79 | 36.88 | 32,551 | +0.02(+0.05%) |
Jun 13, 2024 | 36.90 | 36.90 | 36.78 | 36.86 | 30,266 | +0.06(+0.18%) |
Jun 12, 2024 | 36.82 | 36.95 | 36.79 | 36.79 | 26,188 | +0.17(+0.48%) |
Jun 11, 2024 | 36.45 | 36.62 | 36.41 | 36.62 | 56,010 | +0.11(+0.31%) |
Jun 10, 2024 | 36.54 | 36.54 | 36.44 | 36.51 | 128,437 | +0.00(+0.00%) |
Jun 07, 2024 | 36.64 | 36.64 | 36.50 | 36.50 | 147,415 | -0.29(-0.80%) |
Jun 06, 2024 | 36.69 | 36.80 | 36.69 | 36.80 | 47,807 | +0.06(+0.16%) |
Jun 05, 2024 | 36.60 | 36.75 | 36.57 | 36.74 | 204,949 | +0.17(+0.47%) |
Jun 04, 2024 | 36.56 | 36.58 | 36.50 | 36.57 | 32,008 | +0.08(+0.22%) |