Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 35.18 | 35.32 | 34.46 | 34.58 | 195,845 | -0.60(-1.71%) |
Aug 15, 2024 | 35.50 | 35.58 | 34.99 | 35.18 | 164,010 | +0.18(+0.51%) |
Aug 14, 2024 | 35.05 | 35.12 | 34.76 | 35.00 | 85,504 | -0.13(-0.37%) |
Aug 13, 2024 | 35.00 | 35.13 | 34.64 | 35.13 | 80,436 | +0.27(+0.77%) |
Aug 12, 2024 | 34.95 | 34.97 | 34.14 | 34.86 | 232,407 | -0.09(-0.26%) |
Aug 09, 2024 | 35.13 | 35.13 | 34.75 | 34.95 | 179,019 | -0.11(-0.31%) |
Aug 08, 2024 | 34.67 | 35.29 | 31.77 | 35.06 | 165,675 | +0.51(+1.48%) |
Aug 07, 2024 | 35.02 | 35.29 | 34.49 | 34.55 | 232,386 | -0.33(-0.95%) |
Aug 06, 2024 | 34.15 | 34.98 | 34.00 | 34.88 | 183,309 | +0.71(+2.08%) |
Aug 05, 2024 | 34.77 | 34.77 | 33.64 | 34.17 | 203,178 | -1.64(-4.58%) |
Aug 02, 2024 | 35.79 | 36.67 | 35.73 | 35.81 | 242,760 | -0.85(-2.32%) |
Aug 01, 2024 | 36.73 | 37.00 | 35.94 | 36.66 | 275,327 | +0.22(+0.60%) |
Jul 31, 2024 | 36.65 | 36.99 | 36.13 | 36.44 | 131,159 | -0.05(-0.14%) |
Jul 30, 2024 | 35.94 | 36.55 | 35.85 | 36.49 | 141,271 | +0.84(+2.36%) |
Jul 29, 2024 | 36.15 | 36.26 | 35.27 | 35.65 | 136,396 | -0.38(-1.05%) |
Jul 26, 2024 | 35.74 | 36.09 | 35.35 | 36.03 | 114,976 | +0.53(+1.49%) |
Jul 25, 2024 | 35.41 | 35.84 | 35.41 | 35.50 | 148,651 | +0.20(+0.57%) |
Jul 24, 2024 | 35.38 | 35.60 | 35.12 | 35.30 | 123,871 | -0.08(-0.23%) |
Jul 23, 2024 | 34.43 | 35.54 | 34.43 | 35.38 | 172,273 | +0.83(+2.40%) |
Jul 22, 2024 | 33.86 | 34.67 | 33.63 | 34.55 | 127,774 | +0.70(+2.07%) |
Jul 19, 2024 | 34.25 | 34.50 | 33.80 | 33.85 | 181,031 | -0.21(-0.62%) |
Jul 18, 2024 | 34.59 | 34.98 | 33.92 | 34.06 | 228,620 | -0.49(-1.42%) |
Jul 17, 2024 | 34.63 | 34.89 | 34.14 | 34.55 | 191,213 | -0.18(-0.52%) |
Jul 16, 2024 | 33.87 | 34.84 | 33.85 | 34.73 | 157,075 | +1.14(+3.39%) |
Jul 15, 2024 | 33.41 | 34.15 | 33.38 | 33.59 | 239,923 | +0.27(+0.81%) |
Jul 12, 2024 | 33.04 | 33.78 | 32.83 | 33.32 | 217,098 | +0.35(+1.06%) |
Jul 11, 2024 | 32.46 | 33.16 | 32.34 | 32.97 | 188,039 | +0.84(+2.61%) |
Jul 10, 2024 | 32.50 | 32.50 | 32.00 | 32.13 | 126,235 | -0.08(-0.25%) |
Jul 09, 2024 | 32.60 | 32.60 | 31.94 | 32.21 | 101,694 | -0.40(-1.23%) |
Jul 08, 2024 | 32.72 | 32.88 | 32.41 | 32.61 | 193,479 | +0.08(+0.25%) |
Jul 05, 2024 | 32.63 | 32.78 | 32.42 | 32.53 | 101,881 | -0.22(-0.67%) |
Jul 03, 2024 | 32.55 | 32.94 | 32.51 | 32.75 | 67,660 | +0.05(+0.15%) |
Jul 02, 2024 | 32.63 | 32.99 | 31.90 | 32.70 | 93,585 | +0.07(+0.21%) |
Jul 01, 2024 | 32.41 | 32.73 | 32.26 | 32.63 | 254,066 | -0.14(-0.43%) |
Jun 28, 2024 | 33.08 | 33.08 | 32.36 | 32.77 | 610,369 | +0.02(+0.06%) |
Jun 27, 2024 | 33.17 | 33.17 | 32.39 | 32.75 | 148,503 | -0.17(-0.52%) |
Jun 26, 2024 | 33.26 | 33.62 | 32.92 | 32.92 | 151,925 | -0.39(-1.17%) |
Jun 25, 2024 | 33.55 | 33.77 | 32.84 | 33.31 | 174,101 | -0.16(-0.48%) |
Jun 24, 2024 | 33.96 | 34.35 | 33.26 | 33.47 | 237,608 | -0.35(-1.03%) |
Jun 21, 2024 | 33.86 | 34.00 | 33.72 | 33.82 | 290,232 | +0.00(+0.00%) |
Jun 20, 2024 | 33.36 | 33.83 | 33.36 | 33.82 | 213,584 | +0.15(+0.43%) |
Jun 18, 2024 | 33.93 | 34.16 | 33.61 | 33.67 | 194,652 | -0.08(-0.24%) |
Jun 17, 2024 | 32.89 | 33.76 | 32.89 | 33.76 | 149,708 | +0.81(+2.46%) |
Jun 14, 2024 | 32.99 | 33.26 | 32.95 | 32.95 | 222,612 | -0.12(-0.36%) |
Jun 13, 2024 | 33.13 | 33.36 | 32.75 | 33.06 | 202,768 | -0.19(-0.57%) |
Jun 12, 2024 | 33.45 | 33.50 | 33.00 | 33.25 | 212,024 | +0.18(+0.55%) |
Jun 11, 2024 | 32.94 | 33.19 | 32.83 | 33.07 | 91,716 | +0.04(+0.12%) |
Jun 10, 2024 | 32.92 | 33.10 | 32.74 | 33.03 | 84,812 | +0.14(+0.43%) |
Jun 07, 2024 | 32.62 | 32.95 | 32.61 | 32.89 | 193,804 | +0.27(+0.84%) |
Jun 06, 2024 | 32.45 | 32.88 | 32.45 | 32.62 | 94,600 | +0.04(+0.12%) |
Jun 05, 2024 | 32.85 | 32.90 | 32.40 | 32.58 | 136,936 | -0.66(-1.97%) |
Jun 04, 2024 | 34.01 | 34.34 | 33.03 | 33.23 | 185,432 | -0.77(-2.27%) |
|