Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 35.95 | 36.35 | 35.95 | 36.25 | 87,684 | +0.29(+0.79%) |
Aug 16, 2024 | 35.66 | 36.00 | 35.66 | 35.96 | 36,156 | +0.31(+0.87%) |
Aug 15, 2024 | 35.65 | 35.85 | 35.55 | 35.65 | 30,954 | +0.26(+0.73%) |
Aug 14, 2024 | 35.42 | 35.42 | 35.22 | 35.39 | 58,720 | -0.03(-0.08%) |
Aug 13, 2024 | 35.37 | 35.46 | 35.18 | 35.42 | 74,945 | +0.06(+0.17%) |
Aug 12, 2024 | 35.13 | 35.36 | 35.00 | 35.36 | 136,546 | +0.40(+1.14%) |
Aug 09, 2024 | 34.98 | 35.00 | 34.71 | 34.96 | 107,570 | +0.17(+0.49%) |
Aug 08, 2024 | 34.43 | 34.94 | 34.28 | 34.79 | 72,914 | +0.58(+1.70%) |
Aug 07, 2024 | 34.56 | 34.84 | 34.21 | 34.21 | 156,589 | -0.18(-0.52%) |
Aug 06, 2024 | 33.90 | 34.59 | 33.85 | 34.39 | 90,390 | +0.53(+1.57%) |
Aug 05, 2024 | 33.72 | 34.14 | 33.32 | 33.86 | 84,211 | -0.88(-2.53%) |
Aug 02, 2024 | 35.34 | 35.34 | 34.54 | 34.74 | 65,807 | -0.73(-2.06%) |
Aug 01, 2024 | 36.21 | 36.34 | 35.26 | 35.47 | 68,337 | -0.74(-2.04%) |
Jul 31, 2024 | 36.19 | 36.46 | 36.04 | 36.21 | 54,276 | +0.26(+0.72%) |
Jul 30, 2024 | 35.77 | 36.02 | 35.70 | 35.95 | 453,145 | +0.22(+0.61%) |
Jul 29, 2024 | 35.78 | 35.85 | 35.42 | 35.73 | 78,255 | +0.00(+0.00%) |
Jul 26, 2024 | 35.60 | 35.81 | 35.53 | 35.73 | 488,673 | +0.34(+0.96%) |
Jul 25, 2024 | 35.11 | 35.69 | 35.11 | 35.39 | 83,975 | +0.09(+0.25%) |
Jul 24, 2024 | 35.53 | 35.71 | 35.30 | 35.30 | 44,528 | -0.14(-0.40%) |
Jul 23, 2024 | 35.68 | 35.68 | 35.28 | 35.44 | 101,076 | -0.34(-0.95%) |
Jul 22, 2024 | 35.76 | 35.89 | 35.66 | 35.78 | 66,272 | +0.06(+0.17%) |
Jul 19, 2024 | 35.66 | 35.89 | 35.61 | 35.72 | 29,132 | +0.02(+0.06%) |
Jul 18, 2024 | 35.81 | 36.17 | 35.70 | 35.70 | 52,003 | -0.19(-0.53%) |
Jul 17, 2024 | 36.05 | 36.20 | 35.87 | 35.89 | 109,151 | -0.20(-0.57%) |
Jul 16, 2024 | 35.91 | 36.13 | 35.86 | 36.09 | 53,800 | +0.10(+0.29%) |
Jul 15, 2024 | 36.00 | 36.14 | 35.84 | 35.99 | 69,296 | +0.12(+0.33%) |
Jul 12, 2024 | 35.67 | 36.06 | 35.67 | 35.87 | 60,663 | +0.40(+1.13%) |
Jul 11, 2024 | 35.10 | 35.59 | 35.03 | 35.47 | 53,728 | +0.64(+1.84%) |
Jul 10, 2024 | 34.32 | 34.92 | 34.32 | 34.83 | 46,248 | +0.59(+1.72%) |
Jul 09, 2024 | 34.33 | 34.37 | 34.16 | 34.24 | 58,439 | -0.02(-0.06%) |
Jul 08, 2024 | 34.38 | 34.38 | 34.15 | 34.26 | 69,850 | -0.20(-0.58%) |
Jul 05, 2024 | 34.21 | 34.60 | 33.92 | 34.46 | 87,145 | +0.33(+0.97%) |
Jul 03, 2024 | 33.79 | 34.18 | 33.79 | 34.13 | 69,225 | +0.44(+1.31%) |
Jul 02, 2024 | 33.15 | 33.75 | 33.15 | 33.69 | 156,624 | +0.54(+1.63%) |
Jul 01, 2024 | 33.06 | 33.41 | 32.92 | 33.15 | 197,870 | +0.47(+1.44%) |
Jun 28, 2024 | 32.91 | 33.02 | 32.58 | 32.68 | 43,534 | -0.15(-0.46%) |
Jun 27, 2024 | 32.89 | 32.90 | 32.74 | 32.83 | 68,165 | +0.13(+0.40%) |
Jun 26, 2024 | 32.66 | 32.81 | 32.65 | 32.70 | 44,454 | -0.05(-0.16%) |
Jun 25, 2024 | 32.80 | 32.83 | 32.72 | 32.75 | 896,972 | -0.13(-0.39%) |
Jun 24, 2024 | 32.72 | 33.03 | 32.72 | 32.88 | 57,239 | +0.18(+0.55%) |
Jun 21, 2024 | 32.93 | 32.93 | 32.58 | 32.70 | 44,519 | -0.31(-0.94%) |
Jun 20, 2024 | 32.84 | 33.03 | 32.74 | 33.01 | 62,213 | +0.29(+0.88%) |
Jun 18, 2024 | 32.45 | 32.75 | 32.41 | 32.72 | 179,612 | +0.29(+0.89%) |
Jun 17, 2024 | 32.43 | 32.54 | 32.20 | 32.43 | 63,632 | -0.04(-0.12%) |
Jun 14, 2024 | 32.56 | 32.64 | 32.28 | 32.47 | 50,363 | -0.28(-0.85%) |
Jun 13, 2024 | 33.13 | 33.13 | 32.66 | 32.75 | 90,931 | -0.48(-1.44%) |
Jun 12, 2024 | 33.36 | 33.44 | 33.13 | 33.23 | 86,047 | +0.19(+0.57%) |
Jun 11, 2024 | 32.93 | 33.05 | 32.65 | 33.04 | 156,468 | +0.02(+0.06%) |
Jun 10, 2024 | 32.37 | 33.08 | 32.37 | 33.02 | 49,654 | +0.74(+2.28%) |
Jun 07, 2024 | 32.53 | 32.65 | 32.28 | 32.28 | 92,090 | -0.57(-1.73%) |
Jun 06, 2024 | 32.55 | 32.92 | 32.55 | 32.85 | 66,798 | +0.33(+1.01%) |
Jun 05, 2024 | 32.47 | 32.57 | 32.41 | 32.52 | 117,738 | +0.10(+0.31%) |
Jun 04, 2024 | 32.53 | 32.53 | 32.29 | 32.42 | 157,949 | -0.40(-1.21%) |