Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 37.81 | 37.92 | 37.77 | 37.79 | 241,037 | -0.08(-0.21%) |
Aug 23, 2024 | 37.38 | 37.90 | 37.35 | 37.87 | 406,155 | +0.76(+2.05%) |
Aug 22, 2024 | 37.48 | 37.49 | 37.07 | 37.11 | 252,725 | -0.29(-0.78%) |
Aug 21, 2024 | 37.28 | 37.49 | 37.23 | 37.40 | 464,325 | +0.32(+0.86%) |
Aug 20, 2024 | 37.21 | 37.23 | 37.02 | 37.08 | 369,882 | -0.08(-0.22%) |
Aug 19, 2024 | 36.95 | 37.20 | 36.95 | 37.16 | 570,412 | +0.40(+1.09%) |
Aug 16, 2024 | 36.59 | 36.78 | 36.54 | 36.76 | 343,716 | +0.26(+0.71%) |
Aug 15, 2024 | 36.42 | 36.64 | 36.41 | 36.50 | 210,618 | +0.34(+0.94%) |
Aug 14, 2024 | 36.14 | 36.20 | 36.06 | 36.16 | 317,468 | +0.13(+0.36%) |
Aug 13, 2024 | 35.69 | 36.07 | 35.66 | 36.03 | 224,279 | +0.54(+1.52%) |
Aug 12, 2024 | 35.48 | 35.58 | 35.38 | 35.49 | 246,849 | +0.05(+0.14%) |
Aug 09, 2024 | 35.34 | 35.47 | 35.22 | 35.44 | 220,689 | +0.18(+0.51%) |
Aug 08, 2024 | 34.99 | 35.29 | 34.86 | 35.26 | 286,439 | +0.55(+1.58%) |
Aug 07, 2024 | 35.33 | 35.34 | 34.68 | 34.71 | 215,506 | -0.04(-0.12%) |
Aug 06, 2024 | 34.50 | 34.94 | 34.34 | 34.75 | 492,558 | +0.27(+0.78%) |
Aug 05, 2024 | 33.94 | 34.65 | 33.85 | 34.48 | 611,474 | -1.07(-3.01%) |
Aug 02, 2024 | 35.68 | 35.74 | 35.28 | 35.55 | 471,328 | -0.63(-1.74%) |
Aug 01, 2024 | 36.83 | 36.90 | 36.02 | 36.18 | 987,977 | -0.92(-2.48%) |
Jul 31, 2024 | 37.03 | 37.27 | 36.97 | 37.10 | 206,925 | +0.55(+1.50%) |
Jul 30, 2024 | 36.53 | 36.61 | 36.43 | 36.55 | 176,338 | +0.09(+0.25%) |
Jul 29, 2024 | 36.60 | 36.60 | 36.33 | 36.46 | 439,038 | -0.14(-0.38%) |
Jul 26, 2024 | 36.46 | 36.66 | 36.45 | 36.60 | 252,443 | +0.46(+1.27%) |
Jul 25, 2024 | 36.11 | 36.45 | 35.97 | 36.14 | 265,650 | -0.20(-0.55%) |
Jul 24, 2024 | 36.67 | 36.80 | 36.34 | 36.34 | 435,319 | -0.35(-0.95%) |
Jul 23, 2024 | 36.73 | 36.75 | 36.64 | 36.69 | 296,981 | -0.17(-0.46%) |
Jul 22, 2024 | 36.74 | 36.88 | 36.63 | 36.86 | 357,148 | +0.27(+0.74%) |
Jul 19, 2024 | 36.62 | 36.72 | 36.52 | 36.59 | 291,777 | -0.22(-0.60%) |
Jul 18, 2024 | 37.25 | 37.25 | 36.74 | 36.81 | 272,360 | -0.31(-0.84%) |
Jul 17, 2024 | 37.14 | 37.29 | 37.06 | 37.12 | 429,171 | -0.19(-0.51%) |
Jul 16, 2024 | 36.98 | 37.31 | 36.92 | 37.31 | 751,233 | +0.31(+0.84%) |
Jul 15, 2024 | 37.14 | 37.20 | 36.97 | 37.00 | 189,345 | -0.22(-0.59%) |
Jul 12, 2024 | 37.13 | 37.33 | 37.05 | 37.22 | 163,008 | +0.36(+0.98%) |
Jul 11, 2024 | 36.79 | 36.92 | 36.72 | 36.86 | 247,798 | +0.36(+0.99%) |
Jul 10, 2024 | 36.35 | 36.51 | 36.27 | 36.50 | 535,683 | +0.41(+1.14%) |
Jul 09, 2024 | 36.17 | 36.17 | 35.99 | 36.09 | 194,313 | -0.10(-0.28%) |
Jul 08, 2024 | 36.31 | 36.34 | 36.16 | 36.19 | 261,169 | -0.13(-0.36%) |
Jul 05, 2024 | 36.38 | 36.45 | 36.10 | 36.32 | 130,906 | +0.20(+0.55%) |
Jul 03, 2024 | 35.89 | 36.13 | 35.89 | 36.12 | 183,947 | +0.51(+1.43%) |
Jul 02, 2024 | 35.47 | 35.63 | 35.41 | 35.61 | 326,491 | +0.07(+0.20%) |
Jul 01, 2024 | 35.71 | 35.83 | 35.46 | 35.54 | 646,160 | -0.04(-0.11%) |
Jun 28, 2024 | 35.69 | 35.73 | 35.43 | 35.58 | 244,169 | -0.04(-0.11%) |
Jun 27, 2024 | 35.57 | 35.67 | 35.53 | 35.62 | 192,882 | +0.23(+0.65%) |
Jun 26, 2024 | 35.35 | 35.43 | 35.29 | 35.39 | 254,482 | -0.25(-0.71%) |
Jun 25, 2024 | 35.63 | 35.69 | 35.51 | 35.64 | 297,926 | -0.17(-0.47%) |
Jun 24, 2024 | 35.65 | 35.85 | 35.65 | 35.81 | 412,261 | +0.41(+1.15%) |
Jun 21, 2024 | 35.46 | 35.46 | 35.32 | 35.40 | 543,484 | -0.28(-0.78%) |
Jun 20, 2024 | 35.61 | 35.74 | 35.57 | 35.68 | 181,741 | +0.01(+0.03%) |
Jun 18, 2024 | 35.49 | 35.69 | 35.46 | 35.67 | 225,459 | +0.18(+0.51%) |
Jun 17, 2024 | 35.25 | 35.50 | 35.16 | 35.49 | 440,818 | +0.20(+0.56%) |
Jun 14, 2024 | 35.25 | 35.29 | 35.03 | 35.29 | 176,023 | -0.28(-0.78%) |
Jun 13, 2024 | 35.89 | 35.89 | 35.41 | 35.57 | 177,093 | -0.59(-1.63%) |
Jun 12, 2024 | 36.37 | 36.45 | 36.09 | 36.16 | 365,342 | +0.46(+1.28%) |
Jun 11, 2024 | 35.79 | 35.79 | 35.55 | 35.70 | 187,312 | -0.40(-1.10%) |
Jun 10, 2024 | 35.80 | 36.13 | 35.75 | 36.10 | 306,898 | +0.23(+0.64%) |
Jun 07, 2024 | 36.11 | 36.11 | 35.85 | 35.87 | 286,071 | -0.62(-1.69%) |
Jun 06, 2024 | 36.35 | 36.51 | 36.35 | 36.49 | 218,961 | +0.05(+0.14%) |
Jun 05, 2024 | 36.29 | 36.44 | 36.14 | 36.44 | 136,304 | +0.17(+0.47%) |
Jun 04, 2024 | 36.31 | 36.39 | 36.15 | 36.27 | 237,518 | -0.33(-0.90%) |