Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 34.73 | 34.88 | 34.70 | 34.85 | 41,662 | +0.08(+0.23%) |
Aug 15, 2024 | 34.59 | 34.79 | 34.54 | 34.77 | 78,353 | +0.53(+1.55%) |
Aug 14, 2024 | 34.08 | 34.27 | 33.95 | 34.24 | 87,088 | +0.14(+0.41%) |
Aug 13, 2024 | 33.76 | 34.12 | 33.74 | 34.10 | 56,316 | +0.55(+1.64%) |
Aug 12, 2024 | 33.57 | 33.70 | 33.42 | 33.55 | 42,192 | +0.05(+0.15%) |
Aug 09, 2024 | 33.27 | 33.60 | 33.24 | 33.50 | 104,806 | +0.16(+0.48%) |
Aug 08, 2024 | 32.97 | 33.38 | 32.79 | 33.34 | 31,604 | +0.74(+2.27%) |
Aug 07, 2024 | 33.20 | 33.37 | 32.60 | 32.60 | 35,710 | -0.19(-0.58%) |
Aug 06, 2024 | 32.63 | 33.25 | 32.53 | 32.79 | 213,592 | +0.35(+1.08%) |
Aug 05, 2024 | 32.06 | 32.76 | 31.95 | 32.44 | 91,046 | -1.03(-3.08%) |
Aug 02, 2024 | 33.58 | 33.66 | 33.18 | 33.47 | 44,798 | -0.62(-1.82%) |
Aug 01, 2024 | 34.63 | 34.86 | 33.88 | 34.09 | 226,818 | -0.51(-1.47%) |
Jul 31, 2024 | 34.57 | 34.74 | 34.41 | 34.60 | 62,690 | +0.62(+1.82%) |
Jul 30, 2024 | 34.23 | 34.34 | 33.90 | 33.98 | 62,880 | -0.16(-0.47%) |
Jul 29, 2024 | 34.35 | 34.35 | 34.06 | 34.14 | 59,525 | +0.00(+0.00%) |
Jul 26, 2024 | 34.09 | 34.33 | 34.02 | 34.14 | 67,573 | +0.33(+0.98%) |
Jul 25, 2024 | 34.07 | 34.38 | 33.75 | 33.81 | 83,753 | -0.21(-0.62%) |
Jul 24, 2024 | 34.55 | 34.55 | 34.02 | 34.02 | 26,257 | -0.84(-2.41%) |
Jul 23, 2024 | 35.07 | 35.07 | 34.83 | 34.86 | 80,668 | -0.07(-0.20%) |
Jul 22, 2024 | 34.76 | 34.94 | 34.68 | 34.93 | 62,012 | +0.41(+1.19%) |
Jul 19, 2024 | 34.74 | 34.74 | 34.43 | 34.52 | 66,237 | -0.16(-0.46%) |
Jul 18, 2024 | 35.12 | 35.13 | 34.55 | 34.68 | 112,314 | -0.35(-1.00%) |
Jul 17, 2024 | 35.22 | 35.24 | 35.00 | 35.03 | 127,178 | -0.58(-1.63%) |
Jul 16, 2024 | 35.56 | 35.62 | 35.46 | 35.61 | 116,629 | +0.18(+0.51%) |
Jul 15, 2024 | 35.51 | 35.63 | 35.31 | 35.43 | 74,223 | +0.13(+0.37%) |
Jul 12, 2024 | 35.21 | 35.55 | 35.21 | 35.30 | 50,224 | +0.16(+0.46%) |
Jul 11, 2024 | 35.50 | 35.51 | 35.10 | 35.14 | 196,807 | -0.36(-1.01%) |
Jul 10, 2024 | 35.27 | 35.50 | 35.19 | 35.50 | 232,839 | +0.34(+0.97%) |
Jul 09, 2024 | 35.21 | 35.22 | 35.12 | 35.16 | 67,473 | +0.05(+0.14%) |
Jul 08, 2024 | 35.14 | 35.18 | 35.03 | 35.11 | 119,866 | +0.01(+0.03%) |
Jul 05, 2024 | 34.90 | 35.13 | 34.88 | 35.10 | 87,297 | +0.21(+0.60%) |
Jul 03, 2024 | 34.73 | 34.90 | 34.71 | 34.89 | 67,536 | +0.19(+0.55%) |
Jul 02, 2024 | 34.38 | 34.70 | 34.36 | 34.70 | 66,047 | +0.21(+0.61%) |
Jul 01, 2024 | 34.48 | 34.50 | 34.35 | 34.49 | 29,254 | +0.10(+0.29%) |
Jun 28, 2024 | 34.63 | 34.77 | 34.39 | 34.39 | 556,669 | -0.14(-0.41%) |
Jun 27, 2024 | 34.55 | 34.61 | 34.44 | 34.53 | 53,371 | +0.01(+0.03%) |
Jun 26, 2024 | 34.41 | 34.53 | 34.37 | 34.52 | 266,080 | +0.08(+0.23%) |
Jun 25, 2024 | 34.35 | 34.45 | 34.30 | 34.44 | 31,364 | +0.17(+0.50%) |
Jun 24, 2024 | 34.38 | 34.49 | 34.27 | 34.27 | 37,298 | -0.11(-0.33%) |
Jun 21, 2024 | 34.54 | 34.54 | 34.28 | 34.38 | 52,538 | -0.07(-0.20%) |
Jun 20, 2024 | 34.66 | 34.68 | 34.38 | 34.45 | 62,865 | -0.10(-0.29%) |
Jun 18, 2024 | 34.51 | 34.56 | 34.45 | 34.55 | 115,819 | +0.10(+0.29%) |
Jun 17, 2024 | 34.17 | 34.55 | 34.12 | 34.45 | 30,864 | +0.30(+0.88%) |
Jun 14, 2024 | 34.06 | 34.16 | 34.01 | 34.15 | 137,804 | -0.02(-0.06%) |
Jun 13, 2024 | 34.24 | 34.24 | 33.96 | 34.17 | 115,069 | +0.10(+0.29%) |
Jun 12, 2024 | 34.14 | 34.22 | 34.00 | 34.07 | 26,406 | +0.31(+0.92%) |
Jun 11, 2024 | 33.51 | 33.76 | 33.44 | 33.76 | 177,766 | +0.08(+0.24%) |
Jun 10, 2024 | 33.50 | 33.69 | 33.50 | 33.68 | 23,537 | +0.12(+0.36%) |
Jun 07, 2024 | 33.60 | 33.71 | 33.52 | 33.56 | 11,720 | -0.05(-0.15%) |
Jun 06, 2024 | 33.66 | 33.70 | 33.52 | 33.61 | 103,116 | -0.03(-0.09%) |
Jun 05, 2024 | 33.50 | 33.64 | 33.27 | 33.64 | 738,447 | +0.43(+1.29%) |
Jun 04, 2024 | 33.05 | 33.23 | 33.00 | 33.21 | 89,968 | +0.05(+0.15%) |