Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 35.36 | 35.53 | 35.36 | 35.49 | 1,640 | +0.22(+0.62%) |
Aug 15, 2024 | 35.30 | 35.42 | 35.19 | 35.27 | 6,356 | +0.38(+1.10%) |
Aug 14, 2024 | 34.94 | 34.94 | 34.73 | 34.89 | 1,843 | -0.00(-0.01%) |
Aug 13, 2024 | 34.61 | 34.89 | 34.55 | 34.89 | 2,566 | +0.25(+0.73%) |
Aug 12, 2024 | 34.70 | 34.85 | 34.61 | 34.64 | 17,510 | +0.07(+0.21%) |
Aug 09, 2024 | 34.44 | 34.56 | 34.35 | 34.56 | 1,666 | +0.16(+0.47%) |
Aug 08, 2024 | 34.23 | 34.58 | 34.23 | 34.40 | 6,228 | +0.78(+2.31%) |
Aug 07, 2024 | 34.10 | 34.18 | 33.62 | 33.63 | 5,387 | -0.15(-0.44%) |
Aug 06, 2024 | 33.80 | 34.03 | 33.77 | 33.77 | 1,890 | +0.32(+0.95%) |
Aug 05, 2024 | 32.86 | 33.68 | 32.86 | 33.46 | 14,403 | -0.87(-2.53%) |
Aug 02, 2024 | 34.32 | 34.35 | 34.17 | 34.32 | 4,698 | -0.83(-2.35%) |
Aug 01, 2024 | 35.74 | 35.80 | 34.91 | 35.15 | 9,126 | -0.86(-2.39%) |
Jul 31, 2024 | 36.45 | 36.50 | 35.91 | 36.01 | 4,712 | +0.50(+1.41%) |
Jul 30, 2024 | 35.28 | 35.51 | 35.23 | 35.51 | 3,079 | +0.26(+0.74%) |
Jul 29, 2024 | 35.46 | 35.47 | 34.94 | 35.25 | 5,889 | -0.10(-0.29%) |
Jul 26, 2024 | 35.23 | 35.35 | 35.16 | 35.35 | 1,005 | +0.40(+1.14%) |
Jul 25, 2024 | 34.47 | 35.15 | 34.44 | 34.96 | 9,489 | +0.33(+0.96%) |
Jul 24, 2024 | 34.67 | 34.68 | 34.43 | 34.62 | 7,076 | +0.07(+0.20%) |
Jul 23, 2024 | 34.75 | 34.82 | 34.45 | 34.56 | 9,256 | -0.39(-1.11%) |
Jul 22, 2024 | 34.92 | 35.09 | 34.67 | 34.94 | 3,441 | +0.09(+0.27%) |
Jul 19, 2024 | 35.04 | 35.04 | 34.78 | 34.85 | 3,401 | -0.41(-1.15%) |
Jul 18, 2024 | 35.59 | 35.60 | 35.16 | 35.26 | 4,243 | -0.38(-1.06%) |
Jul 17, 2024 | 35.54 | 36.04 | 35.54 | 35.63 | 9,440 | +0.20(+0.58%) |
Jul 16, 2024 | 35.26 | 35.57 | 35.26 | 35.43 | 4,268 | +0.17(+0.48%) |
Jul 15, 2024 | 35.35 | 35.46 | 35.26 | 35.26 | 2,719 | -0.09(-0.24%) |
Jul 12, 2024 | 35.46 | 35.46 | 35.26 | 35.35 | 4,573 | +0.10(+0.29%) |
Jul 11, 2024 | 34.95 | 35.30 | 34.61 | 35.24 | 16,869 | +0.20(+0.58%) |
Jul 10, 2024 | 34.99 | 35.49 | 34.99 | 35.04 | 11,822 | -0.22(-0.61%) |
Jul 09, 2024 | 35.16 | 35.30 | 35.07 | 35.26 | 9,616 | -0.35(-0.99%) |
Jul 08, 2024 | 35.95 | 35.95 | 35.58 | 35.61 | 8,192 | -0.33(-0.92%) |
Jul 05, 2024 | 36.39 | 36.39 | 35.90 | 35.94 | 8,352 | -0.36(-0.99%) |
Jul 03, 2024 | 36.18 | 36.30 | 36.18 | 36.30 | 6,585 | +0.32(+0.89%) |
Jul 02, 2024 | 36.25 | 36.25 | 35.98 | 35.98 | 2,205 | -0.19(-0.53%) |
Jul 01, 2024 | 35.98 | 36.20 | 35.91 | 36.17 | 10,141 | +0.38(+1.07%) |
Jun 28, 2024 | 35.70 | 35.81 | 35.58 | 35.79 | 3,325 | +0.28(+0.78%) |
Jun 27, 2024 | 35.57 | 35.80 | 35.38 | 35.51 | 2,871 | +0.20(+0.58%) |
Jun 26, 2024 | 35.20 | 35.31 | 35.20 | 35.31 | 659 | -0.10(-0.30%) |
Jun 25, 2024 | 35.26 | 35.41 | 35.22 | 35.41 | 967 | +0.30(+0.86%) |
Jun 24, 2024 | 35.12 | 35.33 | 35.09 | 35.11 | 5,065 | +0.05(+0.15%) |
Jun 21, 2024 | 35.18 | 35.18 | 35.05 | 35.06 | 4,549 | -0.25(-0.72%) |
Jun 20, 2024 | 35.22 | 35.70 | 35.22 | 35.31 | 10,256 | +0.23(+0.65%) |
Jun 18, 2024 | 35.07 | 35.26 | 34.95 | 35.08 | 4,946 | +0.09(+0.26%) |
Jun 17, 2024 | 34.95 | 35.14 | 34.91 | 34.99 | 4,504 | -0.03(-0.09%) |
Jun 14, 2024 | 35.10 | 35.10 | 34.96 | 35.02 | 5,214 | -0.08(-0.23%) |
Jun 13, 2024 | 35.26 | 35.40 | 34.80 | 35.10 | 23,985 | -0.06(-0.17%) |
Jun 12, 2024 | 36.06 | 36.06 | 35.16 | 35.16 | 10,574 | -0.19(-0.54%) |
Jun 11, 2024 | 35.20 | 35.40 | 35.13 | 35.35 | 12,300 | -0.15(-0.42%) |
Jun 10, 2024 | 35.38 | 35.69 | 35.38 | 35.50 | 10,247 | +0.10(+0.28%) |
Jun 07, 2024 | 35.50 | 35.65 | 35.40 | 35.40 | 3,514 | -0.31(-0.87%) |
Jun 06, 2024 | 35.52 | 35.84 | 35.52 | 35.71 | 5,613 | +0.31(+0.88%) |
Jun 05, 2024 | 35.54 | 35.59 | 35.40 | 35.40 | 9,132 | -0.10(-0.28%) |
Jun 04, 2024 | 35.62 | 35.62 | 35.40 | 35.50 | 135,577 | -0.61(-1.69%) |