Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 35.26 | 35.40 | 34.98 | 35.01 | 152,080 | -0.25(-0.71%) |
Aug 23, 2024 | 35.08 | 35.60 | 34.96 | 35.26 | 134,627 | +0.45(+1.29%) |
Aug 22, 2024 | 35.41 | 35.64 | 34.75 | 34.81 | 112,241 | -0.56(-1.58%) |
Aug 21, 2024 | 35.39 | 35.63 | 35.29 | 35.37 | 104,974 | +0.09(+0.26%) |
Aug 20, 2024 | 35.34 | 35.58 | 35.23 | 35.28 | 128,706 | -0.01(-0.03%) |
Aug 19, 2024 | 34.84 | 35.34 | 34.70 | 35.29 | 166,320 | +0.61(+1.76%) |
Aug 16, 2024 | 34.60 | 34.95 | 34.47 | 34.68 | 121,045 | -0.27(-0.77%) |
Aug 15, 2024 | 34.50 | 35.04 | 34.50 | 34.95 | 121,168 | +0.58(+1.69%) |
Aug 14, 2024 | 34.49 | 34.74 | 34.32 | 34.37 | 120,704 | +0.08(+0.23%) |
Aug 13, 2024 | 34.23 | 34.45 | 33.80 | 34.29 | 242,070 | +0.11(+0.32%) |
Aug 12, 2024 | 34.46 | 34.58 | 34.02 | 34.18 | 147,301 | -0.43(-1.24%) |
Aug 09, 2024 | 34.43 | 34.76 | 34.38 | 34.61 | 78,207 | +0.23(+0.67%) |
Aug 08, 2024 | 33.90 | 34.54 | 33.79 | 34.38 | 114,505 | +0.66(+1.96%) |
Aug 07, 2024 | 34.37 | 34.59 | 33.64 | 33.72 | 139,854 | -0.09(-0.27%) |
Aug 06, 2024 | 33.45 | 34.19 | 33.30 | 33.81 | 139,449 | +0.76(+2.30%) |
Aug 05, 2024 | 32.25 | 33.40 | 31.38 | 33.05 | 348,932 | -1.11(-3.25%) |
Aug 02, 2024 | 34.21 | 34.57 | 34.00 | 34.16 | 165,532 | -0.73(-2.09%) |
Aug 01, 2024 | 35.72 | 35.97 | 34.74 | 34.89 | 127,989 | -0.71(-1.99%) |
Jul 31, 2024 | 35.07 | 35.78 | 35.07 | 35.60 | 206,335 | +1.17(+3.40%) |
Jul 30, 2024 | 34.92 | 35.14 | 34.30 | 34.43 | 178,908 | -0.45(-1.29%) |
Jul 29, 2024 | 35.10 | 35.28 | 34.87 | 34.88 | 115,281 | -0.06(-0.17%) |
Jul 26, 2024 | 35.06 | 35.64 | 34.84 | 34.94 | 112,488 | +0.06(+0.17%) |
Jul 25, 2024 | 34.86 | 35.28 | 34.57 | 34.88 | 158,903 | +0.05(+0.14%) |
Jul 24, 2024 | 36.02 | 36.13 | 34.82 | 34.83 | 188,846 | -1.52(-4.18%) |
Jul 23, 2024 | 36.49 | 36.50 | 36.23 | 36.35 | 94,917 | +0.16(+0.44%) |
Jul 22, 2024 | 35.94 | 36.28 | 35.78 | 36.19 | 137,580 | +0.56(+1.57%) |
Jul 19, 2024 | 36.15 | 36.20 | 35.43 | 35.63 | 163,129 | -0.32(-0.89%) |
Jul 18, 2024 | 36.37 | 36.57 | 35.85 | 35.95 | 201,658 | -0.32(-0.88%) |
Jul 17, 2024 | 37.38 | 37.38 | 36.27 | 36.27 | 195,455 | -1.53(-4.05%) |
Jul 16, 2024 | 38.25 | 38.33 | 37.68 | 37.80 | 107,111 | -0.24(-0.63%) |
Jul 15, 2024 | 38.52 | 38.76 | 37.97 | 38.04 | 102,242 | -0.26(-0.68%) |
Jul 12, 2024 | 38.17 | 38.62 | 38.13 | 38.30 | 92,858 | +0.12(+0.31%) |
Jul 11, 2024 | 38.76 | 38.76 | 37.95 | 38.18 | 115,222 | -0.52(-1.33%) |
Jul 10, 2024 | 38.57 | 38.76 | 38.38 | 38.70 | 93,303 | +0.43(+1.12%) |
Jul 09, 2024 | 38.63 | 38.65 | 38.19 | 38.27 | 91,861 | -0.01(-0.03%) |
Jul 08, 2024 | 38.15 | 38.41 | 38.15 | 38.28 | 94,586 | +0.13(+0.34%) |
Jul 05, 2024 | 38.12 | 38.29 | 37.93 | 38.15 | 78,502 | +0.09(+0.23%) |
Jul 03, 2024 | 37.73 | 38.15 | 37.62 | 38.06 | 70,011 | +0.44(+1.16%) |
Jul 02, 2024 | 37.27 | 37.64 | 37.27 | 37.62 | 79,876 | +0.18(+0.48%) |
Jul 01, 2024 | 37.36 | 37.60 | 37.07 | 37.45 | 128,726 | +0.03(+0.08%) |
Jun 28, 2024 | 37.23 | 37.51 | 37.07 | 37.42 | 187,715 | +0.39(+1.05%) |
Jun 27, 2024 | 36.69 | 37.13 | 36.64 | 37.03 | 94,293 | +0.46(+1.25%) |
Jun 26, 2024 | 36.57 | 36.72 | 36.45 | 36.57 | 137,011 | -0.16(-0.43%) |
Jun 25, 2024 | 36.47 | 36.77 | 36.44 | 36.73 | 105,087 | +0.33(+0.90%) |
Jun 24, 2024 | 37.28 | 37.28 | 36.32 | 36.40 | 152,178 | -0.62(-1.66%) |
Jun 21, 2024 | 37.16 | 37.21 | 36.92 | 37.02 | 98,574 | -0.10(-0.27%) |
Jun 20, 2024 | 37.74 | 37.76 | 37.01 | 37.12 | 125,716 | -0.48(-1.27%) |
Jun 18, 2024 | 37.76 | 37.84 | 37.59 | 37.59 | 102,372 | -0.11(-0.29%) |
Jun 17, 2024 | 37.32 | 37.77 | 37.26 | 37.70 | 98,015 | +0.33(+0.88%) |
Jun 14, 2024 | 37.46 | 37.54 | 37.27 | 37.38 | 79,295 | +0.01(+0.03%) |
Jun 13, 2024 | 37.35 | 37.43 | 37.26 | 37.37 | 86,800 | +0.29(+0.77%) |
Jun 12, 2024 | 36.76 | 37.23 | 36.67 | 37.08 | 88,211 | +0.53(+1.46%) |
Jun 11, 2024 | 36.32 | 36.62 | 36.22 | 36.55 | 59,761 | +0.15(+0.41%) |
Jun 10, 2024 | 36.37 | 36.62 | 36.31 | 36.40 | 75,491 | +0.05(+0.14%) |
Jun 07, 2024 | 36.30 | 36.44 | 36.12 | 36.35 | 61,118 | +0.05(+0.14%) |
Jun 06, 2024 | 36.24 | 36.45 | 36.08 | 36.30 | 72,387 | -0.06(-0.16%) |
Jun 05, 2024 | 36.21 | 36.62 | 35.94 | 36.36 | 161,242 | +0.42(+1.18%) |
Jun 04, 2024 | 36.21 | 36.25 | 35.81 | 35.94 | 86,889 | -0.25(-0.68%) |