Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 35.65 | 36.07 | 35.51 | 35.87 | 31,274 | +0.52(+1.47%) |
Aug 22, 2024 | 36.26 | 36.26 | 35.23 | 35.35 | 40,236 | -0.73(-2.02%) |
Aug 21, 2024 | 35.83 | 36.10 | 35.82 | 36.08 | 43,192 | +0.22(+0.61%) |
Aug 20, 2024 | 36.07 | 36.24 | 35.76 | 35.86 | 18,682 | -0.26(-0.72%) |
Aug 19, 2024 | 35.62 | 36.14 | 35.50 | 36.12 | 33,386 | +0.45(+1.26%) |
Aug 16, 2024 | 35.43 | 35.74 | 35.43 | 35.67 | 31,906 | +0.24(+0.68%) |
Aug 15, 2024 | 34.78 | 35.50 | 34.78 | 35.43 | 50,555 | +1.04(+3.02%) |
Aug 14, 2024 | 34.61 | 34.69 | 34.10 | 34.39 | 44,887 | -0.06(-0.17%) |
Aug 13, 2024 | 33.89 | 34.49 | 33.89 | 34.45 | 37,920 | +0.96(+2.87%) |
Aug 12, 2024 | 33.41 | 33.80 | 33.28 | 33.49 | 31,837 | +0.18(+0.54%) |
Aug 09, 2024 | 33.04 | 33.38 | 32.93 | 33.31 | 29,954 | +0.14(+0.42%) |
Aug 08, 2024 | 32.38 | 33.20 | 32.19 | 33.17 | 39,671 | +1.33(+4.18%) |
Aug 07, 2024 | 33.06 | 33.24 | 31.82 | 31.84 | 46,226 | -0.43(-1.33%) |
Aug 06, 2024 | 32.21 | 32.83 | 31.82 | 32.27 | 46,633 | +0.24(+0.75%) |
Aug 05, 2024 | 30.63 | 32.50 | 30.35 | 32.03 | 203,020 | -1.01(-3.06%) |
Aug 02, 2024 | 33.12 | 33.24 | 32.50 | 33.04 | 123,878 | -1.39(-4.04%) |
Aug 01, 2024 | 35.64 | 35.92 | 34.13 | 34.43 | 52,607 | -1.19(-3.34%) |
Jul 31, 2024 | 35.43 | 35.75 | 35.26 | 35.62 | 61,715 | +1.67(+4.92%) |
Jul 30, 2024 | 34.84 | 34.84 | 33.69 | 33.95 | 96,462 | -0.80(-2.30%) |
Jul 29, 2024 | 35.10 | 35.19 | 34.67 | 34.75 | 33,646 | -0.14(-0.40%) |
Jul 26, 2024 | 34.92 | 35.13 | 34.69 | 34.89 | 40,369 | +0.36(+1.04%) |
Jul 25, 2024 | 34.88 | 35.37 | 34.09 | 34.53 | 50,960 | -0.43(-1.23%) |
Jul 24, 2024 | 36.02 | 36.15 | 34.92 | 34.96 | 95,302 | -1.65(-4.51%) |
Jul 23, 2024 | 36.52 | 36.88 | 36.52 | 36.61 | 36,538 | -0.03(-0.08%) |
Jul 22, 2024 | 36.50 | 36.73 | 36.27 | 36.64 | 138,682 | +0.67(+1.86%) |
Jul 19, 2024 | 36.30 | 36.45 | 35.94 | 35.97 | 42,827 | -0.38(-1.05%) |
Jul 18, 2024 | 36.98 | 36.98 | 36.03 | 36.35 | 108,768 | -0.30(-0.82%) |
Jul 17, 2024 | 37.45 | 37.45 | 36.62 | 36.65 | 117,403 | -1.70(-4.43%) |
Jul 16, 2024 | 38.56 | 38.56 | 38.03 | 38.35 | 61,912 | -0.07(-0.18%) |
Jul 15, 2024 | 38.71 | 38.82 | 38.21 | 38.42 | 107,761 | -0.27(-0.70%) |
Jul 12, 2024 | 38.56 | 39.05 | 38.47 | 38.69 | 81,440 | +0.19(+0.49%) |
Jul 11, 2024 | 39.41 | 39.41 | 38.29 | 38.50 | 208,639 | -0.80(-2.04%) |
Jul 10, 2024 | 39.06 | 39.32 | 38.89 | 39.30 | 109,919 | +0.55(+1.42%) |
Jul 09, 2024 | 38.93 | 39.04 | 38.63 | 38.75 | 73,809 | +0.03(+0.08%) |
Jul 08, 2024 | 38.60 | 38.80 | 38.54 | 38.72 | 152,705 | +0.20(+0.52%) |
Jul 05, 2024 | 38.31 | 38.56 | 38.21 | 38.52 | 197,678 | +0.29(+0.76%) |
Jul 03, 2024 | 37.76 | 38.27 | 37.76 | 38.23 | 41,782 | +0.53(+1.41%) |
Jul 02, 2024 | 37.17 | 37.70 | 37.17 | 37.70 | 34,613 | +0.33(+0.88%) |
Jul 01, 2024 | 37.34 | 37.42 | 36.89 | 37.37 | 40,768 | +0.06(+0.16%) |
Jun 28, 2024 | 37.44 | 37.88 | 37.27 | 37.31 | 53,534 | +0.04(+0.11%) |
Jun 27, 2024 | 37.05 | 37.40 | 37.05 | 37.27 | 47,846 | +0.17(+0.46%) |
Jun 26, 2024 | 37.05 | 37.26 | 36.88 | 37.10 | 112,626 | +0.07(+0.19%) |
Jun 25, 2024 | 36.74 | 37.07 | 36.55 | 37.03 | 63,556 | +0.51(+1.40%) |
Jun 24, 2024 | 37.08 | 37.17 | 36.52 | 36.52 | 111,363 | -0.78(-2.09%) |
Jun 21, 2024 | 37.39 | 37.53 | 36.95 | 37.30 | 61,287 | -0.24(-0.64%) |
Jun 20, 2024 | 38.18 | 38.31 | 37.30 | 37.54 | 116,619 | -0.28(-0.74%) |
Jun 18, 2024 | 37.53 | 37.88 | 37.42 | 37.82 | 76,355 | +0.40(+1.07%) |
Jun 17, 2024 | 37.21 | 37.57 | 36.85 | 37.42 | 84,817 | +0.32(+0.86%) |
Jun 14, 2024 | 37.00 | 37.16 | 36.85 | 37.10 | 86,469 | +0.13(+0.35%) |
Jun 13, 2024 | 37.08 | 37.16 | 36.73 | 36.97 | 61,875 | +0.23(+0.63%) |
Jun 12, 2024 | 36.60 | 36.90 | 36.56 | 36.74 | 76,393 | +0.71(+1.98%) |
Jun 11, 2024 | 35.88 | 36.08 | 35.65 | 36.03 | 51,283 | +0.12(+0.33%) |
Jun 10, 2024 | 35.54 | 35.99 | 35.47 | 35.91 | 79,779 | +0.30(+0.84%) |
Jun 07, 2024 | 35.67 | 35.84 | 35.53 | 35.61 | 50,807 | -0.21(-0.59%) |
Jun 06, 2024 | 35.98 | 36.02 | 35.63 | 35.82 | 56,975 | -0.08(-0.22%) |
Jun 05, 2024 | 35.29 | 35.90 | 35.21 | 35.90 | 65,064 | +0.95(+2.72%) |
Jun 04, 2024 | 34.91 | 34.97 | 34.67 | 34.95 | 21,460 | +0.09(+0.26%) |