Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 36.65 | 36.98 | 36.60 | 36.86 | 43,316 | +0.45(+1.24%) |
Aug 22, 2024 | 36.92 | 36.96 | 36.30 | 36.41 | 35,943 | -0.41(-1.11%) |
Aug 21, 2024 | 36.70 | 36.91 | 36.60 | 36.82 | 48,292 | +0.14(+0.38%) |
Aug 20, 2024 | 36.81 | 36.85 | 36.51 | 36.68 | 62,397 | -0.06(-0.16%) |
Aug 19, 2024 | 36.43 | 36.75 | 36.25 | 36.74 | 72,699 | +0.42(+1.16%) |
Aug 16, 2024 | 36.24 | 36.38 | 36.00 | 36.32 | 74,073 | +0.07(+0.19%) |
Aug 15, 2024 | 35.91 | 36.29 | 35.80 | 36.25 | 99,647 | +0.70(+1.97%) |
Aug 14, 2024 | 35.43 | 35.60 | 35.22 | 35.55 | 41,832 | +0.18(+0.51%) |
Aug 13, 2024 | 34.91 | 35.37 | 34.87 | 35.37 | 52,210 | +0.80(+2.31%) |
Aug 12, 2024 | 34.63 | 34.80 | 34.40 | 34.57 | 34,641 | +0.04(+0.12%) |
Aug 09, 2024 | 34.26 | 34.55 | 34.26 | 34.53 | 35,794 | +0.19(+0.55%) |
Aug 08, 2024 | 33.78 | 34.40 | 33.61 | 34.34 | 45,628 | +0.91(+2.72%) |
Aug 07, 2024 | 34.26 | 34.35 | 33.31 | 33.43 | 89,756 | -0.31(-0.92%) |
Aug 06, 2024 | 33.72 | 34.24 | 33.42 | 33.74 | 71,335 | +0.45(+1.35%) |
Aug 05, 2024 | 32.58 | 33.67 | 32.55 | 33.29 | 214,270 | -1.12(-3.25%) |
Aug 02, 2024 | 34.55 | 34.61 | 33.96 | 34.41 | 132,223 | -0.83(-2.36%) |
Aug 01, 2024 | 36.05 | 36.22 | 34.93 | 35.24 | 77,902 | -0.70(-1.95%) |
Jul 31, 2024 | 35.73 | 36.16 | 35.57 | 35.94 | 64,628 | +0.71(+2.02%) |
Jul 30, 2024 | 35.68 | 35.77 | 35.00 | 35.23 | 64,827 | -0.40(-1.12%) |
Jul 29, 2024 | 35.88 | 35.90 | 35.51 | 35.63 | 57,839 | -0.03(-0.08%) |
Jul 26, 2024 | 35.52 | 35.83 | 35.50 | 35.66 | 25,223 | +0.40(+1.13%) |
Jul 25, 2024 | 35.52 | 35.87 | 34.89 | 35.26 | 92,689 | -0.27(-0.76%) |
Jul 24, 2024 | 36.12 | 36.12 | 35.31 | 35.53 | 71,638 | -0.90(-2.47%) |
Jul 23, 2024 | 36.51 | 36.63 | 36.37 | 36.43 | 68,541 | +0.00(+0.00%) |
Jul 22, 2024 | 36.36 | 36.46 | 36.10 | 36.43 | 71,628 | +0.35(+0.97%) |
Jul 19, 2024 | 36.23 | 36.26 | 35.87 | 36.08 | 76,604 | -0.32(-0.88%) |
Jul 18, 2024 | 36.90 | 36.90 | 36.14 | 36.40 | 115,677 | -0.29(-0.79%) |
Jul 17, 2024 | 37.00 | 37.07 | 36.50 | 36.69 | 153,912 | -0.65(-1.74%) |
Jul 16, 2024 | 37.35 | 37.41 | 37.14 | 37.34 | 112,360 | +0.11(+0.30%) |
Jul 15, 2024 | 37.45 | 37.49 | 37.10 | 37.23 | 168,141 | +0.02(+0.05%) |
Jul 12, 2024 | 37.02 | 37.41 | 36.96 | 37.21 | 124,678 | +0.25(+0.68%) |
Jul 11, 2024 | 37.58 | 37.58 | 36.85 | 36.96 | 183,658 | -0.47(-1.26%) |
Jul 10, 2024 | 37.23 | 37.47 | 37.04 | 37.43 | 117,725 | +0.36(+0.97%) |
Jul 09, 2024 | 37.33 | 37.33 | 37.00 | 37.07 | 140,753 | +0.02(+0.05%) |
Jul 08, 2024 | 37.24 | 37.24 | 36.96 | 37.05 | 133,920 | +0.09(+0.24%) |
Jul 05, 2024 | 37.06 | 37.07 | 36.80 | 36.96 | 196,031 | +0.10(+0.27%) |
Jul 03, 2024 | 36.53 | 36.91 | 36.50 | 36.86 | 67,761 | +0.31(+0.85%) |
Jul 02, 2024 | 36.33 | 36.55 | 36.23 | 36.55 | 65,322 | +0.10(+0.27%) |
Jul 01, 2024 | 36.51 | 36.54 | 36.10 | 36.45 | 80,924 | +0.05(+0.14%) |
Jun 28, 2024 | 36.66 | 36.74 | 36.25 | 36.40 | 54,887 | -0.05(-0.14%) |
Jun 27, 2024 | 36.53 | 36.54 | 36.26 | 36.45 | 84,787 | +0.06(+0.16%) |
Jun 26, 2024 | 36.34 | 36.48 | 36.14 | 36.39 | 65,185 | +0.06(+0.17%) |
Jun 25, 2024 | 36.23 | 36.35 | 35.94 | 36.33 | 94,355 | +0.24(+0.67%) |
Jun 24, 2024 | 36.46 | 36.46 | 35.90 | 36.09 | 109,923 | -0.40(-1.10%) |
Jun 21, 2024 | 36.30 | 36.49 | 36.14 | 36.49 | 66,020 | +0.09(+0.25%) |
Jun 20, 2024 | 36.77 | 36.77 | 36.22 | 36.40 | 158,231 | -0.17(-0.46%) |
Jun 18, 2024 | 36.48 | 36.58 | 36.40 | 36.57 | 79,665 | +0.14(+0.38%) |
Jun 17, 2024 | 36.18 | 36.53 | 36.00 | 36.43 | 80,207 | +0.34(+0.94%) |
Jun 14, 2024 | 36.06 | 36.17 | 35.95 | 36.09 | 74,148 | -0.03(-0.08%) |
Jun 13, 2024 | 36.24 | 36.24 | 35.93 | 36.12 | 95,297 | +0.04(+0.11%) |
Jun 12, 2024 | 36.06 | 36.27 | 35.97 | 36.08 | 86,966 | +0.38(+1.06%) |
Jun 11, 2024 | 35.63 | 35.70 | 35.41 | 35.70 | 75,252 | +0.04(+0.11%) |
Jun 10, 2024 | 35.47 | 35.70 | 35.34 | 35.66 | 97,268 | +0.19(+0.54%) |
Jun 07, 2024 | 35.47 | 35.62 | 35.27 | 35.47 | 104,395 | -0.06(-0.17%) |
Jun 06, 2024 | 35.62 | 35.70 | 35.35 | 35.53 | 162,185 | -0.03(-0.08%) |
Jun 05, 2024 | 35.11 | 35.56 | 35.01 | 35.56 | 44,443 | +0.59(+1.69%) |
Jun 04, 2024 | 34.94 | 34.98 | 34.74 | 34.97 | 60,262 | +0.03(+0.09%) |