Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 34.60 | 34.89 | 34.09 | 34.48 | 231,224 | -0.27(-0.78%) |
Aug 15, 2024 | 34.97 | 35.50 | 34.73 | 34.75 | 145,532 | +0.20(+0.58%) |
Aug 14, 2024 | 34.32 | 34.82 | 34.16 | 34.55 | 332,929 | -0.02(-0.06%) |
Aug 13, 2024 | 34.32 | 34.58 | 33.96 | 34.57 | 208,145 | +0.17(+0.49%) |
Aug 12, 2024 | 34.14 | 34.71 | 34.00 | 34.40 | 313,678 | +0.33(+0.97%) |
Aug 09, 2024 | 33.93 | 34.18 | 33.55 | 34.07 | 174,557 | +0.22(+0.65%) |
Aug 08, 2024 | 33.46 | 33.92 | 33.30 | 33.85 | 182,477 | +0.61(+1.84%) |
Aug 07, 2024 | 33.73 | 33.85 | 33.03 | 33.24 | 252,566 | -0.02(-0.06%) |
Aug 06, 2024 | 32.52 | 33.62 | 32.42 | 33.26 | 231,564 | +0.70(+2.15%) |
Aug 05, 2024 | 31.52 | 32.80 | 31.07 | 32.56 | 373,184 | -0.47(-1.42%) |
Aug 02, 2024 | 33.12 | 33.61 | 32.64 | 33.03 | 322,063 | -0.58(-1.73%) |
Aug 01, 2024 | 34.68 | 34.81 | 33.27 | 33.61 | 405,858 | -1.07(-3.09%) |
Jul 31, 2024 | 34.90 | 35.32 | 34.01 | 34.68 | 828,023 | -0.78(-2.20%) |
Jul 30, 2024 | 35.65 | 35.94 | 35.32 | 35.46 | 212,406 | -0.44(-1.23%) |
Jul 29, 2024 | 36.09 | 36.24 | 35.69 | 35.90 | 167,920 | -0.27(-0.75%) |
Jul 26, 2024 | 36.06 | 36.51 | 35.50 | 36.17 | 191,844 | +0.20(+0.56%) |
Jul 25, 2024 | 35.54 | 36.24 | 35.30 | 35.97 | 138,663 | +0.54(+1.52%) |
Jul 24, 2024 | 35.68 | 35.87 | 35.28 | 35.43 | 130,650 | -0.44(-1.23%) |
Jul 23, 2024 | 36.12 | 36.17 | 35.57 | 35.87 | 144,528 | -0.27(-0.75%) |
Jul 22, 2024 | 35.60 | 36.15 | 35.40 | 36.14 | 168,507 | +0.48(+1.35%) |
Jul 19, 2024 | 35.75 | 35.94 | 35.46 | 35.66 | 282,523 | -0.34(-0.94%) |
Jul 18, 2024 | 36.60 | 36.70 | 35.75 | 36.00 | 252,370 | -0.49(-1.34%) |
Jul 17, 2024 | 37.18 | 37.20 | 36.35 | 36.49 | 337,253 | -0.96(-2.56%) |
Jul 16, 2024 | 37.50 | 37.64 | 37.15 | 37.45 | 273,398 | +0.03(+0.08%) |
Jul 15, 2024 | 37.10 | 37.83 | 37.00 | 37.42 | 229,980 | +0.04(+0.11%) |
Jul 12, 2024 | 37.45 | 37.84 | 37.25 | 37.38 | 103,111 | +0.08(+0.21%) |
Jul 11, 2024 | 37.11 | 37.52 | 36.95 | 37.30 | 114,161 | +0.39(+1.06%) |
Jul 10, 2024 | 36.52 | 37.06 | 36.51 | 36.91 | 83,246 | +0.41(+1.12%) |
Jul 09, 2024 | 37.30 | 37.31 | 36.50 | 36.50 | 151,649 | -0.89(-2.38%) |
Jul 08, 2024 | 37.37 | 37.80 | 37.32 | 37.39 | 85,336 | -0.05(-0.13%) |
Jul 05, 2024 | 38.16 | 38.32 | 37.21 | 37.44 | 145,205 | -0.57(-1.50%) |
Jul 03, 2024 | 37.56 | 38.40 | 37.52 | 38.01 | 100,598 | +0.55(+1.47%) |
Jul 02, 2024 | 37.00 | 37.46 | 36.85 | 37.46 | 215,145 | +0.55(+1.49%) |
Jul 01, 2024 | 37.88 | 38.09 | 36.76 | 36.91 | 137,869 | -0.64(-1.70%) |
Jun 28, 2024 | 37.47 | 37.88 | 37.30 | 37.55 | 168,634 | +0.26(+0.70%) |
Jun 27, 2024 | 37.00 | 37.36 | 36.90 | 37.29 | 245,624 | +0.31(+0.84%) |
Jun 26, 2024 | 36.53 | 37.10 | 36.30 | 36.98 | 173,741 | +0.41(+1.12%) |
Jun 25, 2024 | 36.90 | 36.90 | 36.35 | 36.57 | 188,343 | -0.33(-0.89%) |
Jun 24, 2024 | 36.85 | 37.30 | 36.68 | 36.90 | 135,668 | +0.17(+0.46%) |
Jun 21, 2024 | 36.78 | 36.94 | 36.43 | 36.73 | 209,628 | -0.05(-0.14%) |
Jun 20, 2024 | 36.87 | 37.34 | 36.76 | 36.78 | 175,589 | +0.01(+0.03%) |
Jun 18, 2024 | 37.50 | 38.11 | 35.62 | 36.77 | 765,810 | -0.73(-1.95%) |
Jun 17, 2024 | 37.69 | 37.75 | 37.37 | 37.50 | 159,835 | -0.38(-1.00%) |
Jun 14, 2024 | 37.62 | 38.02 | 37.53 | 37.88 | 215,587 | -0.06(-0.16%) |
Jun 13, 2024 | 38.21 | 38.40 | 37.57 | 37.94 | 209,954 | -0.26(-0.68%) |
Jun 12, 2024 | 38.51 | 38.66 | 38.08 | 38.20 | 255,585 | +0.02(+0.05%) |
Jun 11, 2024 | 38.25 | 38.60 | 38.03 | 38.18 | 331,987 | -0.54(-1.39%) |
Jun 10, 2024 | 39.30 | 39.37 | 38.39 | 38.72 | 340,675 | -0.50(-1.27%) |
Jun 07, 2024 | 40.55 | 40.55 | 39.03 | 39.22 | 465,148 | -1.68(-4.11%) |
Jun 06, 2024 | 41.94 | 42.04 | 40.60 | 40.90 | 380,063 | -1.15(-2.73%) |
Jun 05, 2024 | 42.49 | 42.62 | 42.01 | 42.05 | 194,756 | -0.39(-0.92%) |
Jun 04, 2024 | 43.06 | 43.40 | 42.15 | 42.44 | 207,157 | -1.08(-2.48%) |
|