Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 36.49 | 36.72 | 36.28 | 36.39 | 427,507 | +0.12(+0.33%) |
Aug 23, 2024 | 35.92 | 36.41 | 35.78 | 36.27 | 580,938 | +0.58(+1.63%) |
Aug 22, 2024 | 35.72 | 35.91 | 35.60 | 35.69 | 569,949 | +0.06(+0.17%) |
Aug 21, 2024 | 35.50 | 35.81 | 35.33 | 35.63 | 555,897 | +0.29(+0.82%) |
Aug 20, 2024 | 35.40 | 35.59 | 35.15 | 35.34 | 759,728 | -0.10(-0.28%) |
Aug 19, 2024 | 35.08 | 35.53 | 35.06 | 35.44 | 653,151 | +0.19(+0.54%) |
Aug 16, 2024 | 35.66 | 35.83 | 35.00 | 35.25 | 895,541 | -0.54(-1.51%) |
Aug 15, 2024 | 35.22 | 35.81 | 35.03 | 35.79 | 1,149,591 | +1.20(+3.47%) |
Aug 14, 2024 | 34.97 | 34.97 | 34.08 | 34.59 | 840,102 | -0.15(-0.43%) |
Aug 13, 2024 | 34.45 | 34.77 | 34.27 | 34.74 | 671,447 | +0.49(+1.43%) |
Aug 12, 2024 | 34.65 | 34.65 | 33.96 | 34.25 | 1,060,609 | -0.40(-1.15%) |
Aug 09, 2024 | 34.14 | 34.73 | 34.07 | 34.65 | 692,001 | +0.57(+1.67%) |
Aug 08, 2024 | 34.31 | 34.31 | 33.85 | 34.08 | 776,749 | +0.04(+0.12%) |
Aug 07, 2024 | 34.38 | 34.72 | 33.97 | 34.04 | 1,401,702 | -0.09(-0.26%) |
Aug 06, 2024 | 33.27 | 34.56 | 33.10 | 34.13 | 1,200,746 | +0.69(+2.06%) |
Aug 05, 2024 | 32.47 | 33.72 | 32.28 | 33.44 | 1,217,821 | -0.59(-1.73%) |
Aug 02, 2024 | 31.95 | 34.10 | 31.87 | 34.03 | 1,861,227 | +1.35(+4.13%) |
Aug 01, 2024 | 34.20 | 35.70 | 32.15 | 32.68 | 1,760,402 | -2.58(-7.32%) |
Jul 31, 2024 | 35.22 | 35.70 | 34.92 | 35.26 | 1,348,955 | +0.00(+0.00%) |
Jul 30, 2024 | 34.79 | 35.35 | 34.60 | 35.26 | 1,005,366 | +0.76(+2.20%) |
Jul 29, 2024 | 34.63 | 34.78 | 34.36 | 34.50 | 547,627 | -0.10(-0.29%) |
Jul 26, 2024 | 34.77 | 34.96 | 34.39 | 34.60 | 768,248 | +0.19(+0.55%) |
Jul 25, 2024 | 34.37 | 34.89 | 34.28 | 34.41 | 905,969 | +0.32(+0.94%) |
Jul 24, 2024 | 34.22 | 34.61 | 34.02 | 34.09 | 907,097 | -0.18(-0.53%) |
Jul 23, 2024 | 34.03 | 34.52 | 33.90 | 34.27 | 738,237 | +0.22(+0.65%) |
Jul 22, 2024 | 34.08 | 34.22 | 33.70 | 34.05 | 1,089,887 | +0.09(+0.27%) |
Jul 19, 2024 | 34.46 | 34.46 | 33.73 | 33.96 | 646,389 | -0.46(-1.34%) |
Jul 18, 2024 | 34.19 | 34.81 | 34.18 | 34.42 | 787,963 | -0.02(-0.06%) |
Jul 17, 2024 | 34.33 | 34.76 | 34.27 | 34.44 | 916,525 | +0.04(+0.12%) |
Jul 16, 2024 | 34.00 | 34.46 | 33.81 | 34.40 | 862,066 | +0.76(+2.26%) |
Jul 15, 2024 | 33.30 | 33.98 | 33.30 | 33.64 | 777,963 | +0.54(+1.63%) |
Jul 12, 2024 | 32.50 | 33.23 | 32.50 | 33.10 | 798,189 | +0.78(+2.41%) |
Jul 11, 2024 | 31.93 | 32.42 | 31.76 | 32.32 | 855,774 | +0.95(+3.03%) |
Jul 10, 2024 | 31.68 | 31.69 | 31.02 | 31.37 | 675,653 | -0.19(-0.60%) |
Jul 09, 2024 | 31.84 | 31.98 | 31.43 | 31.56 | 807,043 | -0.35(-1.10%) |
Jul 08, 2024 | 31.70 | 31.98 | 31.52 | 31.91 | 654,774 | +0.39(+1.24%) |
Jul 05, 2024 | 31.36 | 31.56 | 31.27 | 31.52 | 655,745 | +0.12(+0.38%) |
Jul 03, 2024 | 31.50 | 31.56 | 31.38 | 31.40 | 335,022 | -0.04(-0.13%) |
Jul 02, 2024 | 31.30 | 31.56 | 31.30 | 31.44 | 617,541 | +0.24(+0.77%) |
Jul 01, 2024 | 31.35 | 31.48 | 30.99 | 31.20 | 945,993 | -0.16(-0.51%) |
Jun 28, 2024 | 31.20 | 31.79 | 31.02 | 31.36 | 1,960,705 | +0.25(+0.80%) |
Jun 27, 2024 | 30.77 | 31.11 | 30.50 | 31.11 | 1,224,691 | +0.57(+1.87%) |
Jun 26, 2024 | 30.05 | 30.82 | 30.05 | 30.54 | 1,169,392 | +0.34(+1.13%) |
Jun 25, 2024 | 30.50 | 30.55 | 30.07 | 30.20 | 657,329 | -0.33(-1.08%) |
Jun 24, 2024 | 30.20 | 30.96 | 30.18 | 30.53 | 1,117,877 | +0.44(+1.46%) |
Jun 21, 2024 | 29.33 | 30.10 | 29.33 | 30.09 | 3,910,898 | +0.88(+3.01%) |
Jun 20, 2024 | 29.05 | 29.50 | 28.98 | 29.21 | 958,575 | +0.06(+0.21%) |
Jun 18, 2024 | 29.31 | 29.46 | 28.98 | 29.15 | 940,878 | -0.13(-0.44%) |
Jun 17, 2024 | 29.02 | 29.51 | 28.87 | 29.28 | 868,723 | +0.09(+0.31%) |
Jun 14, 2024 | 28.74 | 29.20 | 28.59 | 29.19 | 694,713 | +0.14(+0.48%) |
Jun 13, 2024 | 29.27 | 29.32 | 28.67 | 29.05 | 1,155,365 | -0.27(-0.92%) |
Jun 12, 2024 | 29.50 | 29.96 | 29.21 | 29.32 | 937,189 | +0.22(+0.76%) |
Jun 11, 2024 | 29.04 | 29.15 | 28.79 | 29.10 | 663,929 | -0.15(-0.51%) |
Jun 10, 2024 | 28.80 | 29.35 | 28.80 | 29.25 | 688,798 | +0.07(+0.24%) |
Jun 07, 2024 | 28.91 | 29.23 | 28.75 | 29.18 | 684,377 | +0.09(+0.31%) |
Jun 06, 2024 | 29.43 | 29.60 | 28.91 | 29.09 | 1,100,039 | -0.41(-1.39%) |
Jun 05, 2024 | 29.37 | 29.73 | 28.90 | 29.50 | 1,846,296 | +0.24(+0.82%) |
Jun 04, 2024 | 29.41 | 29.61 | 29.24 | 29.26 | 1,615,063 | -0.24(-0.81%) |