Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 35.55 | 35.72 | 35.44 | 35.69 | 18,462 | +0.44(+1.24%) |
Aug 22, 2024 | 35.55 | 35.56 | 35.25 | 35.26 | 29,861 | -0.19(-0.52%) |
Aug 21, 2024 | 35.27 | 35.48 | 35.24 | 35.44 | 35,939 | +0.27(+0.77%) |
Aug 20, 2024 | 35.30 | 35.39 | 35.10 | 35.17 | 41,589 | -0.14(-0.40%) |
Aug 19, 2024 | 35.04 | 35.31 | 35.04 | 35.31 | 15,904 | +0.31(+0.89%) |
Aug 16, 2024 | 34.85 | 35.07 | 34.85 | 35.00 | 17,810 | -0.02(-0.06%) |
Aug 15, 2024 | 34.82 | 35.04 | 34.81 | 35.02 | 15,572 | +0.54(+1.57%) |
Aug 14, 2024 | 34.33 | 34.56 | 34.27 | 34.48 | 21,741 | +0.19(+0.55%) |
Aug 13, 2024 | 34.01 | 34.29 | 33.96 | 34.29 | 21,255 | +0.42(+1.24%) |
Aug 12, 2024 | 34.08 | 34.08 | 33.80 | 33.87 | 10,809 | -0.13(-0.38%) |
Aug 09, 2024 | 33.70 | 34.02 | 33.64 | 34.00 | 42,402 | +0.28(+0.83%) |
Aug 08, 2024 | 33.06 | 33.73 | 33.04 | 33.72 | 21,304 | +0.97(+2.96%) |
Aug 07, 2024 | 33.23 | 33.58 | 32.72 | 32.75 | 17,557 | -0.18(-0.55%) |
Aug 06, 2024 | 32.64 | 33.41 | 32.64 | 32.93 | 19,500 | +0.50(+1.54%) |
Aug 05, 2024 | 31.89 | 32.75 | 31.86 | 32.43 | 42,228 | -0.71(-2.14%) |
Aug 02, 2024 | 33.41 | 33.41 | 32.88 | 33.14 | 28,609 | -0.80(-2.36%) |
Aug 01, 2024 | 34.69 | 34.80 | 33.77 | 33.94 | 38,889 | -0.83(-2.39%) |
Jul 31, 2024 | 34.75 | 34.92 | 34.65 | 34.77 | 31,363 | +0.51(+1.48%) |
Jul 30, 2024 | 34.39 | 34.43 | 34.10 | 34.26 | 14,089 | -0.03(-0.10%) |
Jul 29, 2024 | 34.29 | 34.39 | 34.22 | 34.30 | 4,428 | +0.00(+0.01%) |
Jul 26, 2024 | 34.24 | 34.48 | 34.22 | 34.29 | 9,042 | +0.31(+0.92%) |
Jul 25, 2024 | 34.03 | 34.47 | 33.92 | 33.98 | 9,191 | -0.09(-0.26%) |
Jul 24, 2024 | 34.57 | 34.62 | 34.03 | 34.07 | 44,436 | -0.74(-2.13%) |
Jul 23, 2024 | 34.92 | 35.01 | 34.81 | 34.81 | 55,408 | -0.16(-0.46%) |
Jul 22, 2024 | 34.74 | 34.97 | 34.54 | 34.97 | 12,621 | +0.46(+1.33%) |
Jul 19, 2024 | 34.82 | 34.86 | 34.51 | 34.51 | 6,719 | -0.31(-0.89%) |
Jul 18, 2024 | 35.14 | 35.33 | 34.73 | 34.82 | 39,413 | -0.20(-0.56%) |
Jul 17, 2024 | 35.33 | 35.42 | 35.02 | 35.02 | 28,690 | -0.64(-1.81%) |
Jul 16, 2024 | 35.40 | 35.69 | 35.38 | 35.66 | 33,807 | +0.41(+1.16%) |
Jul 15, 2024 | 35.19 | 35.45 | 35.17 | 35.25 | 29,288 | +0.22(+0.64%) |
Jul 12, 2024 | 34.82 | 35.24 | 34.82 | 35.03 | 25,723 | +0.24(+0.68%) |
Jul 11, 2024 | 34.70 | 34.88 | 34.68 | 34.79 | 23,089 | +0.11(+0.31%) |
Jul 10, 2024 | 34.44 | 34.68 | 34.38 | 34.68 | 19,852 | +0.25(+0.73%) |
Jul 09, 2024 | 34.48 | 34.59 | 34.43 | 34.43 | 14,907 | -0.07(-0.21%) |
Jul 08, 2024 | 34.58 | 34.60 | 34.41 | 34.50 | 10,613 | -0.01(-0.02%) |
Jul 05, 2024 | 34.41 | 34.54 | 34.30 | 34.51 | 14,597 | +0.06(+0.17%) |
Jul 03, 2024 | 34.44 | 34.48 | 34.38 | 34.45 | 10,397 | +0.06(+0.18%) |
Jul 02, 2024 | 34.08 | 34.39 | 34.08 | 34.39 | 7,012 | +0.18(+0.52%) |
Jul 01, 2024 | 34.30 | 34.30 | 34.08 | 34.21 | 10,802 | -0.12(-0.36%) |
Jun 28, 2024 | 34.31 | 34.49 | 34.23 | 34.33 | 11,934 | +0.09(+0.27%) |
Jun 27, 2024 | 34.15 | 34.30 | 34.15 | 34.24 | 10,455 | +0.09(+0.26%) |
Jun 26, 2024 | 34.24 | 34.24 | 34.09 | 34.15 | 13,184 | -0.11(-0.32%) |
Jun 25, 2024 | 34.22 | 34.26 | 34.10 | 34.26 | 28,267 | +0.04(+0.12%) |
Jun 24, 2024 | 34.21 | 34.37 | 34.21 | 34.22 | 26,675 | -0.00(-0.01%) |
Jun 21, 2024 | 34.26 | 34.27 | 34.02 | 34.22 | 34,818 | +0.02(+0.06%) |
Jun 20, 2024 | 34.30 | 34.31 | 34.12 | 34.20 | 35,066 | -0.02(-0.07%) |
Jun 18, 2024 | 34.13 | 34.24 | 34.13 | 34.22 | 25,560 | +0.11(+0.32%) |
Jun 17, 2024 | 33.68 | 34.16 | 33.65 | 34.11 | 15,761 | +0.41(+1.20%) |
Jun 14, 2024 | 33.58 | 33.73 | 33.54 | 33.71 | 7,856 | -0.11(-0.32%) |
Jun 13, 2024 | 33.90 | 33.90 | 33.63 | 33.82 | 10,055 | -0.11(-0.33%) |
Jun 12, 2024 | 33.98 | 34.07 | 33.83 | 33.93 | 11,977 | +0.35(+1.04%) |
Jun 11, 2024 | 33.57 | 33.61 | 33.37 | 33.58 | 17,240 | -0.08(-0.24%) |
Jun 10, 2024 | 33.41 | 33.71 | 33.40 | 33.66 | 16,779 | +0.16(+0.48%) |
Jun 07, 2024 | 33.50 | 33.66 | 33.40 | 33.50 | 13,118 | -0.07(-0.20%) |
Jun 06, 2024 | 33.60 | 33.70 | 33.53 | 33.57 | 15,189 | -0.05(-0.15%) |
Jun 05, 2024 | 33.32 | 33.62 | 33.26 | 33.62 | 15,733 | +0.45(+1.35%) |
Jun 04, 2024 | 33.19 | 33.25 | 33.03 | 33.17 | 16,921 | -0.06(-0.19%) |