Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 37.99 | 37.99 | 36.90 | 37.04 | 24,369 | +0.03(+0.09%) |
Aug 29, 2024 | 36.81 | 37.10 | 36.81 | 37.00 | 29,570 | +0.16(+0.43%) |
Aug 28, 2024 | 36.72 | 36.84 | 36.72 | 36.84 | 1,008 | +0.10(+0.27%) |
Aug 27, 2024 | 36.77 | 36.85 | 36.75 | 36.75 | 8,551 | +0.16(+0.45%) |
Aug 26, 2024 | 36.66 | 36.67 | 36.54 | 36.58 | 3,767 | +0.04(+0.12%) |
Aug 23, 2024 | 36.55 | 36.55 | 36.54 | 36.54 | 727 | +0.10(+0.27%) |
Aug 22, 2024 | 36.55 | 36.55 | 36.39 | 36.44 | 1,018 | +0.13(+0.37%) |
Aug 21, 2024 | 36.36 | 36.36 | 36.25 | 36.31 | 4,572 | +0.05(+0.14%) |
Aug 20, 2024 | 36.24 | 36.28 | 36.24 | 36.26 | 1,515 | -0.10(-0.29%) |
Aug 19, 2024 | 36.22 | 36.41 | 36.22 | 36.36 | 20,355 | +0.06(+0.16%) |
Aug 16, 2024 | 36.95 | 36.95 | 36.05 | 36.30 | 27,485 | +0.05(+0.14%) |
Aug 15, 2024 | 36.35 | 36.36 | 36.19 | 36.25 | 8,301 | -0.03(-0.07%) |
Aug 14, 2024 | 36.25 | 36.28 | 36.24 | 36.28 | 12,390 | +0.10(+0.26%) |
Aug 13, 2024 | 35.96 | 36.18 | 35.96 | 36.18 | 6,053 | +0.15(+0.40%) |
Aug 12, 2024 | 36.20 | 36.20 | 36.03 | 36.03 | 13,237 | -0.10(-0.27%) |
Aug 09, 2024 | 36.34 | 36.34 | 35.83 | 36.13 | 1,113 | +0.09(+0.26%) |
Aug 08, 2024 | 35.98 | 36.04 | 35.91 | 36.04 | 12,148 | +0.56(+1.57%) |
Aug 07, 2024 | 35.86 | 35.86 | 35.48 | 35.48 | 12,207 | +0.00(+0.00%) |
Aug 06, 2024 | 35.37 | 35.85 | 35.37 | 35.48 | 9,110 | +0.10(+0.28%) |
Aug 05, 2024 | 35.15 | 35.51 | 35.13 | 35.38 | 2,205 | -0.63(-1.74%) |
Aug 02, 2024 | 35.94 | 36.04 | 35.63 | 36.01 | 4,293 | -0.23(-0.63%) |
Aug 01, 2024 | 36.10 | 36.28 | 36.04 | 36.24 | 18,497 | +0.06(+0.17%) |
Jul 31, 2024 | 36.20 | 36.36 | 36.17 | 36.17 | 1,465 | -0.05(-0.15%) |
Jul 30, 2024 | 36.61 | 36.61 | 36.11 | 36.23 | 1,531 | +0.04(+0.11%) |
Jul 29, 2024 | 36.09 | 36.27 | 36.09 | 36.19 | 1,727 | +0.13(+0.37%) |
Jul 26, 2024 | 35.99 | 36.27 | 35.99 | 36.05 | 7,120 | +0.22(+0.61%) |
Jul 25, 2024 | 36.01 | 36.09 | 35.84 | 35.84 | 730 | +0.18(+0.51%) |
Jul 24, 2024 | 35.76 | 35.77 | 35.65 | 35.65 | 34,456 | -0.05(-0.15%) |
Jul 23, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 97 | -0.08(-0.23%) |
Jul 22, 2024 | 35.82 | 35.84 | 35.75 | 35.79 | 7,749 | -0.16(-0.44%) |
Jul 19, 2024 | 35.88 | 35.94 | 35.80 | 35.94 | 6,014 | -0.15(-0.41%) |
Jul 18, 2024 | 36.07 | 36.26 | 36.07 | 36.09 | 6,288 | -0.01(-0.03%) |
Jul 17, 2024 | 36.03 | 36.10 | 36.03 | 36.10 | 12,669 | +0.47(+1.31%) |
Jul 16, 2024 | 35.69 | 35.70 | 35.61 | 35.64 | 26,536 | +0.21(+0.59%) |
Jul 15, 2024 | 35.67 | 35.67 | 35.33 | 35.43 | 1,186 | +0.10(+0.28%) |
Jul 12, 2024 | 35.29 | 35.33 | 35.24 | 35.33 | 2,302 | -0.07(-0.20%) |
Jul 11, 2024 | 35.38 | 35.40 | 35.38 | 35.40 | 757 | +0.24(+0.67%) |
Jul 10, 2024 | 35.19 | 35.19 | 35.15 | 35.17 | 16,311 | -0.04(-0.11%) |
Jul 09, 2024 | 35.37 | 35.41 | 35.19 | 35.20 | 2,797 | +0.03(+0.09%) |
Jul 08, 2024 | 35.48 | 35.48 | 35.17 | 35.17 | 4,681 | -0.07(-0.19%) |
Jul 05, 2024 | 35.17 | 35.26 | 35.17 | 35.24 | 1,907 | -0.02(-0.05%) |
Jul 03, 2024 | 35.24 | 35.26 | 35.20 | 35.26 | 1,922 | -0.09(-0.25%) |
Jul 02, 2024 | 35.44 | 35.44 | 35.35 | 35.35 | 2,102 | -0.13(-0.37%) |
Jul 01, 2024 | 36.30 | 36.30 | 35.47 | 35.47 | 4,461 | -0.07(-0.21%) |
Jun 28, 2024 | 35.35 | 35.56 | 35.35 | 35.55 | 8,137 | +0.15(+0.43%) |
Jun 27, 2024 | 35.37 | 35.43 | 35.33 | 35.40 | 4,691 | -0.04(-0.13%) |
Jun 26, 2024 | 35.43 | 35.44 | 35.37 | 35.44 | 2,951 | -0.02(-0.07%) |
Jun 25, 2024 | 35.61 | 35.61 | 35.47 | 35.47 | 8,455 | -0.25(-0.69%) |
Jun 24, 2024 | 35.58 | 35.73 | 35.58 | 35.72 | 9,643 | +0.32(+0.89%) |
Jun 21, 2024 | 35.46 | 35.46 | 35.36 | 35.40 | 1,318 | +0.04(+0.12%) |
Jun 20, 2024 | 35.29 | 35.51 | 35.27 | 35.36 | 50,355 | +0.23(+0.66%) |
Jun 18, 2024 | 35.14 | 35.16 | 35.12 | 35.12 | 569 | +0.05(+0.15%) |
Jun 17, 2024 | 35.03 | 35.13 | 35.03 | 35.07 | 9,614 | -0.12(-0.35%) |
Jun 14, 2024 | 35.11 | 35.19 | 35.04 | 35.19 | 8,384 | +0.05(+0.13%) |
Jun 13, 2024 | 35.03 | 35.17 | 35.02 | 35.15 | 6,261 | -0.06(-0.18%) |
Jun 12, 2024 | 35.58 | 35.58 | 33.78 | 35.21 | 7,370 | -0.36(-1.01%) |
Jun 11, 2024 | 35.58 | 35.76 | 35.57 | 35.57 | 12,161 | -0.17(-0.48%) |
Jun 10, 2024 | 35.71 | 35.75 | 35.71 | 35.74 | 1,833 | +0.03(+0.08%) |
Jun 07, 2024 | 35.75 | 35.75 | 35.71 | 35.71 | 4,516 | +0.05(+0.15%) |
Jun 06, 2024 | 35.72 | 35.75 | 35.66 | 35.66 | 8,266 | +0.10(+0.27%) |
Jun 05, 2024 | 35.64 | 35.66 | 35.57 | 35.57 | 1,703 | -0.25(-0.69%) |
Jun 04, 2024 | 35.81 | 35.83 | 35.76 | 35.81 | 23,958 | +0.09(+0.25%) |