Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 35.81 | 36.14 | 35.71 | 36.13 | 136,191 | +0.59(+1.66%) |
Aug 22, 2024 | 35.76 | 35.76 | 35.51 | 35.54 | 200,716 | -0.15(-0.42%) |
Aug 21, 2024 | 35.67 | 35.76 | 35.60 | 35.69 | 267,591 | +0.20(+0.56%) |
Aug 20, 2024 | 35.58 | 35.58 | 35.43 | 35.49 | 346,639 | -0.13(-0.36%) |
Aug 19, 2024 | 35.46 | 35.71 | 35.45 | 35.62 | 263,135 | +0.32(+0.91%) |
Aug 16, 2024 | 35.12 | 35.33 | 35.08 | 35.30 | 293,988 | +0.16(+0.46%) |
Aug 15, 2024 | 35.15 | 35.19 | 35.01 | 35.14 | 201,836 | +0.17(+0.49%) |
Aug 14, 2024 | 34.89 | 34.99 | 34.78 | 34.97 | 227,870 | +0.07(+0.20%) |
Aug 13, 2024 | 34.66 | 34.90 | 34.58 | 34.90 | 194,668 | +0.30(+0.87%) |
Aug 12, 2024 | 34.65 | 34.77 | 34.51 | 34.60 | 180,283 | -0.02(-0.06%) |
Aug 09, 2024 | 34.55 | 34.67 | 34.38 | 34.62 | 167,538 | +0.01(+0.03%) |
Aug 08, 2024 | 34.32 | 34.64 | 34.26 | 34.61 | 180,510 | +0.46(+1.35%) |
Aug 07, 2024 | 34.39 | 34.51 | 34.11 | 34.15 | 189,390 | +0.19(+0.56%) |
Aug 06, 2024 | 33.73 | 34.15 | 33.69 | 33.96 | 391,071 | -0.06(-0.18%) |
Aug 05, 2024 | 34.00 | 34.12 | 33.76 | 34.02 | 386,628 | -0.73(-2.10%) |
Aug 02, 2024 | 34.85 | 34.87 | 34.40 | 34.75 | 301,299 | -0.04(-0.11%) |
Aug 01, 2024 | 34.93 | 35.03 | 34.60 | 34.79 | 158,835 | -0.36(-1.02%) |
Jul 31, 2024 | 35.20 | 35.28 | 34.98 | 35.15 | 169,650 | +0.19(+0.54%) |
Jul 30, 2024 | 34.84 | 34.98 | 34.77 | 34.96 | 126,263 | +0.06(+0.17%) |
Jul 29, 2024 | 34.97 | 34.99 | 34.74 | 34.90 | 186,407 | -0.25(-0.71%) |
Jul 26, 2024 | 34.85 | 35.15 | 34.84 | 35.15 | 120,670 | +0.50(+1.44%) |
Jul 25, 2024 | 34.46 | 34.80 | 34.40 | 34.65 | 269,138 | +0.15(+0.43%) |
Jul 24, 2024 | 34.54 | 34.63 | 34.41 | 34.50 | 214,184 | +0.00(+0.00%) |
Jul 23, 2024 | 34.68 | 34.68 | 34.15 | 34.50 | 292,349 | -0.31(-0.89%) |
Jul 22, 2024 | 34.88 | 34.89 | 34.64 | 34.81 | 149,619 | +0.13(+0.37%) |
Jul 19, 2024 | 34.85 | 34.85 | 34.66 | 34.68 | 105,070 | -0.27(-0.77%) |
Jul 18, 2024 | 35.15 | 35.24 | 34.86 | 34.95 | 369,429 | -0.15(-0.43%) |
Jul 17, 2024 | 34.83 | 35.14 | 34.83 | 35.10 | 240,857 | +0.37(+1.07%) |
Jul 16, 2024 | 34.42 | 34.73 | 34.23 | 34.73 | 174,881 | +0.10(+0.29%) |
Jul 15, 2024 | 34.75 | 34.78 | 34.54 | 34.63 | 162,614 | -0.12(-0.35%) |
Jul 12, 2024 | 34.62 | 34.87 | 34.62 | 34.75 | 185,931 | +0.25(+0.72%) |
Jul 11, 2024 | 34.43 | 34.54 | 34.24 | 34.50 | 259,614 | +0.29(+0.85%) |
Jul 10, 2024 | 34.02 | 34.30 | 34.02 | 34.21 | 254,940 | +0.30(+0.88%) |
Jul 09, 2024 | 33.94 | 34.05 | 33.84 | 33.91 | 215,028 | -0.24(-0.70%) |
Jul 08, 2024 | 34.24 | 34.24 | 34.02 | 34.15 | 239,095 | -0.09(-0.26%) |
Jul 05, 2024 | 34.33 | 34.33 | 34.00 | 34.24 | 158,714 | +0.15(+0.44%) |
Jul 03, 2024 | 34.08 | 34.20 | 34.02 | 34.09 | 433,999 | +0.21(+0.62%) |
Jul 02, 2024 | 33.87 | 33.89 | 33.70 | 33.88 | 453,085 | -0.02(-0.06%) |
Jul 01, 2024 | 34.02 | 34.19 | 33.81 | 33.90 | 210,448 | +0.18(+0.53%) |
Jun 28, 2024 | 33.72 | 33.79 | 33.59 | 33.72 | 162,208 | +0.05(+0.15%) |
Jun 27, 2024 | 33.83 | 33.83 | 33.52 | 33.67 | 239,615 | -0.01(-0.04%) |
Jun 26, 2024 | 33.73 | 33.79 | 33.59 | 33.68 | 1,042,635 | -0.24(-0.72%) |
Jun 25, 2024 | 34.05 | 34.05 | 33.80 | 33.93 | 183,436 | -0.14(-0.42%) |
Jun 24, 2024 | 33.76 | 34.10 | 33.76 | 34.07 | 260,634 | +0.48(+1.44%) |
Jun 21, 2024 | 33.71 | 33.73 | 33.53 | 33.59 | 187,004 | -0.20(-0.58%) |
Jun 20, 2024 | 33.50 | 33.85 | 33.50 | 33.78 | 400,905 | +0.22(+0.64%) |
Jun 18, 2024 | 33.44 | 33.59 | 33.31 | 33.57 | 191,608 | +0.20(+0.59%) |
Jun 17, 2024 | 33.28 | 33.39 | 33.12 | 33.37 | 205,757 | +0.14(+0.41%) |
Jun 14, 2024 | 33.27 | 33.30 | 33.06 | 33.23 | 313,670 | -0.26(-0.79%) |
Jun 13, 2024 | 33.78 | 33.78 | 33.37 | 33.50 | 330,922 | -0.29(-0.87%) |
Jun 12, 2024 | 34.11 | 34.11 | 33.72 | 33.79 | 521,239 | +0.02(+0.06%) |
Jun 11, 2024 | 33.84 | 33.84 | 33.58 | 33.77 | 259,985 | -0.42(-1.23%) |
Jun 10, 2024 | 34.03 | 34.24 | 33.96 | 34.19 | 182,795 | +0.05(+0.14%) |
Jun 07, 2024 | 34.26 | 34.35 | 34.10 | 34.14 | 183,847 | -0.28(-0.82%) |
Jun 06, 2024 | 34.36 | 34.43 | 34.25 | 34.43 | 247,217 | +0.08(+0.23%) |
Jun 05, 2024 | 34.38 | 34.76 | 34.17 | 34.35 | 176,081 | +0.06(+0.17%) |
Jun 04, 2024 | 34.33 | 34.33 | 34.10 | 34.29 | 197,819 | -0.16(-0.45%) |