Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 37.54 | 37.99 | 37.51 | 37.98 | 512,681 | +0.69(+1.85%) |
Aug 22, 2024 | 37.50 | 37.57 | 37.23 | 37.29 | 408,278 | -0.16(-0.43%) |
Aug 21, 2024 | 37.39 | 37.52 | 37.30 | 37.45 | 434,084 | +0.27(+0.73%) |
Aug 20, 2024 | 37.28 | 37.31 | 37.14 | 37.18 | 478,915 | -0.18(-0.48%) |
Aug 19, 2024 | 37.17 | 37.47 | 37.15 | 37.36 | 342,477 | +0.43(+1.16%) |
Aug 16, 2024 | 36.70 | 36.94 | 36.70 | 36.93 | 396,364 | +0.25(+0.68%) |
Aug 15, 2024 | 36.59 | 36.76 | 36.55 | 36.68 | 406,888 | +0.45(+1.24%) |
Aug 14, 2024 | 36.17 | 36.24 | 36.10 | 36.23 | 405,584 | +0.20(+0.56%) |
Aug 13, 2024 | 35.76 | 36.06 | 35.69 | 36.03 | 360,227 | +0.45(+1.26%) |
Aug 12, 2024 | 35.52 | 35.64 | 35.45 | 35.58 | 435,254 | +0.06(+0.17%) |
Aug 09, 2024 | 35.33 | 35.52 | 35.25 | 35.52 | 354,640 | +0.15(+0.42%) |
Aug 08, 2024 | 35.18 | 35.41 | 35.06 | 35.37 | 377,623 | +0.49(+1.40%) |
Aug 07, 2024 | 35.32 | 35.40 | 34.85 | 34.88 | 728,567 | +0.22(+0.63%) |
Aug 06, 2024 | 34.32 | 34.82 | 34.22 | 34.66 | 947,308 | -0.01(-0.03%) |
Aug 05, 2024 | 34.15 | 34.85 | 34.03 | 34.67 | 1,132,119 | -0.87(-2.45%) |
Aug 02, 2024 | 35.77 | 35.83 | 35.32 | 35.54 | 719,517 | -0.69(-1.90%) |
Aug 01, 2024 | 36.81 | 36.81 | 36.05 | 36.23 | 540,177 | -1.03(-2.76%) |
Jul 31, 2024 | 37.29 | 37.43 | 37.11 | 37.26 | 2,958,567 | +0.38(+1.03%) |
Jul 30, 2024 | 36.85 | 36.91 | 36.74 | 36.88 | 702,727 | +0.09(+0.24%) |
Jul 29, 2024 | 36.87 | 36.87 | 36.60 | 36.79 | 632,651 | -0.16(-0.43%) |
Jul 26, 2024 | 36.79 | 36.99 | 36.75 | 36.95 | 594,416 | +0.35(+0.96%) |
Jul 25, 2024 | 36.43 | 36.84 | 36.30 | 36.60 | 537,952 | -0.08(-0.22%) |
Jul 24, 2024 | 36.94 | 37.01 | 36.67 | 36.68 | 557,962 | -0.30(-0.81%) |
Jul 23, 2024 | 37.05 | 37.20 | 36.95 | 36.98 | 367,581 | -0.23(-0.62%) |
Jul 22, 2024 | 37.19 | 37.23 | 37.03 | 37.21 | 580,888 | +0.32(+0.87%) |
Jul 19, 2024 | 36.96 | 37.00 | 36.85 | 36.89 | 175,872 | -0.24(-0.65%) |
Jul 18, 2024 | 37.56 | 37.59 | 37.09 | 37.13 | 454,619 | -0.29(-0.77%) |
Jul 17, 2024 | 37.32 | 37.52 | 37.32 | 37.42 | 508,689 | +0.10(+0.27%) |
Jul 16, 2024 | 37.00 | 37.32 | 36.94 | 37.32 | 568,715 | +0.23(+0.62%) |
Jul 15, 2024 | 37.25 | 37.26 | 37.07 | 37.09 | 530,944 | -0.23(-0.62%) |
Jul 12, 2024 | 37.26 | 37.43 | 37.23 | 37.32 | 410,935 | +0.28(+0.76%) |
Jul 11, 2024 | 37.00 | 37.13 | 36.95 | 37.04 | 1,587,001 | +0.21(+0.57%) |
Jul 10, 2024 | 36.64 | 36.83 | 36.62 | 36.83 | 609,103 | +0.43(+1.18%) |
Jul 09, 2024 | 36.42 | 36.50 | 36.30 | 36.40 | 632,469 | -0.19(-0.52%) |
Jul 08, 2024 | 36.78 | 36.81 | 36.55 | 36.59 | 856,791 | -0.12(-0.33%) |
Jul 05, 2024 | 36.84 | 36.92 | 36.53 | 36.71 | 384,473 | +0.13(+0.36%) |
Jul 03, 2024 | 36.43 | 36.63 | 36.42 | 36.58 | 440,632 | +0.39(+1.08%) |
Jul 02, 2024 | 36.04 | 36.19 | 35.95 | 36.19 | 1,102,408 | +0.09(+0.25%) |
Jul 01, 2024 | 36.28 | 36.37 | 36.05 | 36.10 | 580,439 | +0.16(+0.45%) |
Jun 28, 2024 | 35.87 | 35.99 | 35.80 | 35.94 | 616,737 | +0.15(+0.42%) |
Jun 27, 2024 | 35.79 | 35.88 | 35.72 | 35.79 | 506,968 | +0.07(+0.20%) |
Jun 26, 2024 | 35.68 | 35.76 | 35.58 | 35.72 | 712,412 | -0.27(-0.75%) |
Jun 25, 2024 | 36.02 | 36.03 | 35.86 | 35.99 | 424,247 | +0.01(+0.03%) |
Jun 24, 2024 | 35.80 | 36.06 | 35.80 | 35.98 | 702,513 | +0.48(+1.35%) |
Jun 21, 2024 | 35.49 | 35.55 | 35.37 | 35.50 | 540,428 | -0.33(-0.92%) |
Jun 20, 2024 | 35.70 | 35.87 | 35.66 | 35.83 | 1,638,254 | +0.09(+0.25%) |
Jun 18, 2024 | 35.62 | 35.74 | 35.52 | 35.74 | 518,923 | +0.21(+0.58%) |
Jun 17, 2024 | 35.38 | 35.54 | 35.20 | 35.53 | 430,779 | +0.10(+0.28%) |
Jun 14, 2024 | 35.42 | 35.46 | 35.20 | 35.44 | 685,913 | -0.33(-0.93%) |
Jun 13, 2024 | 36.09 | 36.09 | 35.63 | 35.77 | 588,699 | -0.64(-1.75%) |
Jun 12, 2024 | 36.71 | 36.71 | 36.34 | 36.41 | 423,100 | +0.30(+0.84%) |
Jun 11, 2024 | 36.19 | 36.19 | 35.95 | 36.10 | 391,696 | -0.53(-1.45%) |
Jun 10, 2024 | 36.43 | 36.66 | 36.32 | 36.63 | 436,755 | +0.08(+0.21%) |
Jun 07, 2024 | 36.72 | 36.80 | 36.54 | 36.55 | 516,915 | -0.42(-1.14%) |
Jun 06, 2024 | 36.88 | 36.99 | 36.83 | 36.97 | 830,228 | +0.09(+0.24%) |
Jun 05, 2024 | 36.94 | 36.94 | 36.71 | 36.89 | 733,736 | -0.03(-0.08%) |
Jun 04, 2024 | 36.97 | 36.97 | 36.76 | 36.92 | 1,007,399 | -0.30(-0.82%) |