Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 34.94 | 35.03 | 34.87 | 34.97 | 21,146 | +0.21(+0.60%) |
Aug 19, 2024 | 34.60 | 34.76 | 34.49 | 34.76 | 61,067 | +0.64(+1.88%) |
Aug 16, 2024 | 34.13 | 34.20 | 33.94 | 34.12 | 47,954 | +0.30(+0.89%) |
Aug 15, 2024 | 33.96 | 33.98 | 33.72 | 33.82 | 129,336 | +0.14(+0.42%) |
Aug 14, 2024 | 33.85 | 33.96 | 33.45 | 33.68 | 240,120 | -1.73(-4.89%) |
Aug 13, 2024 | 35.44 | 35.67 | 35.22 | 35.41 | 334,987 | +0.00(+0.00%) |
Aug 12, 2024 | 35.12 | 35.56 | 35.12 | 35.41 | 44,529 | +0.53(+1.52%) |
Aug 09, 2024 | 34.69 | 34.91 | 34.63 | 34.88 | 98,995 | -0.05(-0.14%) |
Aug 08, 2024 | 34.85 | 35.06 | 34.62 | 34.93 | 62,128 | +0.33(+0.95%) |
Aug 07, 2024 | 34.96 | 35.13 | 34.55 | 34.60 | 115,243 | +0.66(+1.94%) |
Aug 06, 2024 | 33.80 | 34.16 | 33.69 | 33.94 | 132,788 | +0.19(+0.56%) |
Aug 05, 2024 | 33.82 | 33.99 | 33.67 | 33.75 | 74,094 | -0.94(-2.71%) |
Aug 02, 2024 | 34.80 | 34.99 | 34.45 | 34.69 | 55,542 | -2.35(-6.34%) |
Aug 01, 2024 | 37.03 | 37.25 | 36.82 | 37.04 | 34,912 | -0.36(-0.96%) |
Jul 31, 2024 | 37.33 | 37.48 | 37.15 | 37.40 | 18,485 | +0.27(+0.71%) |
Jul 30, 2024 | 37.20 | 37.20 | 36.88 | 37.13 | 27,169 | +0.23(+0.64%) |
Jul 29, 2024 | 37.16 | 37.16 | 36.83 | 36.90 | 56,519 | +0.39(+1.07%) |
Jul 26, 2024 | 36.29 | 36.56 | 36.29 | 36.51 | 54,929 | +0.63(+1.76%) |
Jul 25, 2024 | 36.25 | 36.34 | 35.83 | 35.88 | 63,925 | -0.11(-0.31%) |
Jul 24, 2024 | 36.20 | 36.38 | 35.96 | 35.99 | 26,517 | +0.19(+0.53%) |
Jul 23, 2024 | 35.78 | 35.98 | 35.77 | 35.80 | 52,689 | -0.11(-0.31%) |
Jul 22, 2024 | 36.07 | 36.21 | 35.85 | 35.91 | 37,987 | +0.17(+0.48%) |
Jul 19, 2024 | 36.06 | 36.08 | 35.68 | 35.74 | 38,062 | +0.22(+0.62%) |
Jul 18, 2024 | 35.87 | 35.95 | 35.49 | 35.52 | 28,908 | -0.17(-0.48%) |
Jul 17, 2024 | 35.86 | 35.95 | 35.63 | 35.69 | 36,013 | +0.09(+0.25%) |
Jul 16, 2024 | 35.45 | 35.60 | 35.20 | 35.60 | 34,131 | -0.10(-0.28%) |
Jul 15, 2024 | 35.88 | 35.88 | 35.70 | 35.70 | 18,540 | -1.32(-3.57%) |
Jul 12, 2024 | 37.00 | 37.16 | 36.94 | 37.02 | 17,130 | -0.02(-0.05%) |
Jul 11, 2024 | 36.77 | 37.10 | 36.77 | 37.04 | 22,744 | +1.06(+2.95%) |
Jul 10, 2024 | 35.78 | 35.98 | 35.78 | 35.98 | 25,464 | +0.61(+1.72%) |
Jul 09, 2024 | 35.52 | 35.60 | 35.30 | 35.37 | 21,916 | -0.47(-1.31%) |
Jul 08, 2024 | 35.89 | 35.97 | 35.82 | 35.84 | 26,701 | -0.59(-1.62%) |
Jul 05, 2024 | 36.02 | 36.43 | 35.97 | 36.43 | 24,377 | +1.05(+2.97%) |
Jul 03, 2024 | 34.83 | 35.51 | 34.83 | 35.38 | 19,425 | +0.78(+2.25%) |
Jul 02, 2024 | 34.83 | 34.83 | 34.52 | 34.60 | 71,511 | -0.44(-1.25%) |
Jul 01, 2024 | 35.23 | 35.51 | 34.95 | 35.04 | 45,970 | +0.84(+2.45%) |
Jun 28, 2024 | 34.37 | 34.55 | 34.16 | 34.20 | 52,061 | -0.76(-2.17%) |
Jun 27, 2024 | 34.95 | 34.96 | 34.68 | 34.96 | 27,717 | -0.49(-1.38%) |
Jun 26, 2024 | 35.15 | 35.67 | 35.15 | 35.45 | 75,628 | -0.60(-1.66%) |
Jun 25, 2024 | 35.87 | 36.05 | 35.81 | 36.05 | 38,737 | +0.15(+0.42%) |
Jun 24, 2024 | 35.88 | 36.16 | 35.87 | 35.90 | 70,913 | +0.18(+0.50%) |
Jun 21, 2024 | 35.92 | 36.00 | 35.72 | 35.72 | 44,246 | -0.32(-0.89%) |
Jun 20, 2024 | 35.77 | 36.08 | 35.77 | 36.04 | 64,069 | +0.05(+0.13%) |
Jun 18, 2024 | 35.82 | 36.01 | 35.78 | 35.99 | 81,602 | +0.51(+1.45%) |
Jun 17, 2024 | 35.39 | 35.60 | 35.32 | 35.48 | 42,954 | -0.08(-0.22%) |
Jun 14, 2024 | 35.43 | 35.56 | 35.20 | 35.56 | 38,532 | -0.80(-2.20%) |
Jun 13, 2024 | 36.59 | 36.59 | 36.24 | 36.36 | 22,896 | -0.47(-1.28%) |
Jun 12, 2024 | 36.98 | 37.10 | 36.75 | 36.83 | 29,418 | +0.53(+1.46%) |
Jun 11, 2024 | 35.99 | 36.32 | 35.88 | 36.30 | 33,455 | +0.08(+0.22%) |
Jun 10, 2024 | 36.13 | 36.31 | 35.93 | 36.22 | 20,564 | -0.69(-1.87%) |
Jun 07, 2024 | 36.94 | 37.06 | 36.86 | 36.91 | 13,035 | -1.02(-2.69%) |
Jun 06, 2024 | 37.87 | 38.03 | 37.83 | 37.93 | 51,824 | -0.41(-1.07%) |
Jun 05, 2024 | 38.33 | 38.54 | 38.04 | 38.34 | 85,477 | -0.66(-1.69%) |
Jun 04, 2024 | 39.00 | 39.08 | 38.79 | 39.00 | 53,157 | +0.09(+0.23%) |