Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 38.11 | 38.45 | 38.09 | 38.44 | 422,453 | +0.76(+2.02%) |
Aug 22, 2024 | 37.96 | 37.97 | 37.64 | 37.68 | 160,326 | -0.24(-0.63%) |
Aug 21, 2024 | 37.83 | 37.99 | 37.74 | 37.92 | 375,041 | +0.45(+1.20%) |
Aug 20, 2024 | 37.50 | 37.59 | 37.42 | 37.47 | 183,408 | -0.16(-0.43%) |
Aug 19, 2024 | 37.50 | 37.70 | 37.50 | 37.63 | 136,426 | +0.42(+1.13%) |
Aug 16, 2024 | 37.00 | 37.23 | 36.98 | 37.21 | 422,765 | +0.30(+0.81%) |
Aug 15, 2024 | 36.84 | 37.05 | 36.78 | 36.91 | 220,205 | +0.42(+1.15%) |
Aug 14, 2024 | 36.41 | 36.52 | 36.37 | 36.49 | 179,826 | +0.39(+1.08%) |
Aug 13, 2024 | 35.69 | 36.13 | 35.67 | 36.10 | 447,404 | +0.43(+1.21%) |
Aug 12, 2024 | 35.76 | 35.79 | 35.59 | 35.67 | 65,321 | +0.11(+0.31%) |
Aug 09, 2024 | 35.37 | 35.62 | 35.32 | 35.56 | 165,221 | +0.10(+0.28%) |
Aug 08, 2024 | 35.27 | 35.52 | 35.14 | 35.46 | 169,457 | +0.30(+0.85%) |
Aug 07, 2024 | 35.58 | 35.67 | 35.14 | 35.16 | 388,326 | +0.20(+0.57%) |
Aug 06, 2024 | 34.59 | 35.16 | 34.58 | 34.96 | 750,726 | -0.12(-0.34%) |
Aug 05, 2024 | 34.78 | 35.33 | 34.75 | 35.08 | 373,304 | -0.79(-2.20%) |
Aug 02, 2024 | 35.82 | 35.91 | 35.62 | 35.87 | 698,343 | -0.18(-0.50%) |
Aug 01, 2024 | 36.59 | 36.66 | 35.88 | 36.05 | 432,486 | -1.09(-2.93%) |
Jul 31, 2024 | 37.22 | 37.33 | 37.06 | 37.14 | 335,809 | -0.11(-0.30%) |
Jul 30, 2024 | 37.31 | 37.37 | 37.11 | 37.25 | 387,277 | +0.13(+0.35%) |
Jul 29, 2024 | 37.16 | 37.16 | 36.88 | 37.12 | 130,462 | -0.38(-1.01%) |
Jul 26, 2024 | 37.29 | 37.53 | 37.26 | 37.50 | 216,375 | +0.36(+0.97%) |
Jul 25, 2024 | 37.14 | 37.44 | 36.95 | 37.14 | 261,447 | -0.37(-0.99%) |
Jul 24, 2024 | 37.70 | 37.83 | 37.51 | 37.51 | 302,607 | -0.29(-0.77%) |
Jul 23, 2024 | 37.85 | 37.89 | 37.73 | 37.80 | 130,506 | -0.33(-0.87%) |
Jul 22, 2024 | 37.91 | 38.16 | 37.80 | 38.13 | 276,638 | +0.67(+1.79%) |
Jul 19, 2024 | 37.57 | 37.60 | 37.43 | 37.46 | 123,556 | -0.22(-0.58%) |
Jul 18, 2024 | 38.06 | 38.13 | 37.60 | 37.68 | 252,757 | -0.06(-0.16%) |
Jul 17, 2024 | 37.68 | 37.88 | 37.68 | 37.74 | 169,005 | -0.04(-0.11%) |
Jul 16, 2024 | 37.47 | 37.79 | 37.40 | 37.78 | 101,198 | +0.26(+0.69%) |
Jul 15, 2024 | 37.75 | 37.75 | 37.45 | 37.52 | 121,734 | -0.25(-0.66%) |
Jul 12, 2024 | 37.73 | 37.91 | 37.73 | 37.77 | 96,479 | +0.32(+0.85%) |
Jul 11, 2024 | 37.51 | 37.55 | 37.37 | 37.45 | 184,076 | +0.13(+0.35%) |
Jul 10, 2024 | 37.12 | 37.34 | 37.08 | 37.32 | 149,620 | +0.63(+1.72%) |
Jul 09, 2024 | 36.77 | 36.81 | 36.59 | 36.69 | 118,529 | -0.12(-0.33%) |
Jul 08, 2024 | 37.13 | 37.13 | 36.77 | 36.81 | 113,001 | -0.17(-0.46%) |
Jul 05, 2024 | 37.08 | 37.09 | 36.65 | 36.98 | 246,159 | +0.24(+0.65%) |
Jul 03, 2024 | 36.69 | 36.78 | 36.65 | 36.74 | 126,338 | +0.48(+1.32%) |
Jul 02, 2024 | 36.13 | 36.26 | 36.00 | 36.26 | 427,519 | -0.20(-0.55%) |
Jul 01, 2024 | 36.52 | 36.59 | 36.31 | 36.46 | 362,365 | +0.61(+1.70%) |
Jun 28, 2024 | 35.74 | 35.88 | 35.67 | 35.85 | 135,403 | -0.03(-0.08%) |
Jun 27, 2024 | 36.02 | 36.08 | 35.81 | 35.88 | 128,139 | -0.31(-0.86%) |
Jun 26, 2024 | 36.07 | 36.22 | 35.99 | 36.19 | 78,025 | -0.29(-0.79%) |
Jun 25, 2024 | 36.34 | 36.51 | 36.31 | 36.48 | 134,492 | -0.09(-0.25%) |
Jun 24, 2024 | 36.49 | 36.65 | 36.47 | 36.57 | 252,606 | +0.56(+1.56%) |
Jun 21, 2024 | 35.81 | 36.07 | 35.68 | 36.01 | 211,577 | -0.36(-0.99%) |
Jun 20, 2024 | 36.27 | 36.42 | 36.24 | 36.37 | 524,303 | +0.30(+0.83%) |
Jun 18, 2024 | 35.88 | 36.07 | 35.88 | 36.07 | 206,791 | +0.32(+0.90%) |
Jun 17, 2024 | 35.52 | 35.75 | 35.32 | 35.75 | 252,466 | +0.46(+1.30%) |
Jun 14, 2024 | 35.11 | 35.34 | 34.98 | 35.29 | 295,654 | -1.03(-2.84%) |
Jun 13, 2024 | 36.91 | 36.91 | 36.22 | 36.32 | 290,615 | -0.90(-2.42%) |
Jun 12, 2024 | 37.33 | 37.43 | 37.16 | 37.22 | 337,832 | +0.62(+1.69%) |
Jun 11, 2024 | 36.59 | 36.68 | 36.36 | 36.60 | 545,627 | -0.75(-2.02%) |
Jun 10, 2024 | 37.13 | 37.40 | 37.06 | 37.35 | 135,212 | -0.26(-0.70%) |
Jun 07, 2024 | 37.75 | 37.79 | 37.56 | 37.62 | 103,492 | -0.46(-1.21%) |
Jun 06, 2024 | 37.91 | 38.09 | 37.91 | 38.08 | 129,924 | +0.14(+0.36%) |
Jun 05, 2024 | 38.01 | 38.03 | 37.72 | 37.94 | 220,205 | +0.22(+0.60%) |
Jun 04, 2024 | 37.71 | 37.80 | 37.58 | 37.72 | 175,386 | -0.35(-0.92%) |