Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 36.66 | 37.00 | 36.22 | 36.98 | 1,100,012 | +0.42(+1.15%) |
Aug 20, 2024 | 36.21 | 36.58 | 36.03 | 36.56 | 860,386 | +0.28(+0.77%) |
Aug 19, 2024 | 36.51 | 36.55 | 36.01 | 36.28 | 820,004 | -0.06(-0.17%) |
Aug 16, 2024 | 35.98 | 36.56 | 35.80 | 36.34 | 1,077,710 | +0.30(+0.83%) |
Aug 15, 2024 | 35.58 | 36.16 | 35.45 | 36.04 | 741,012 | +1.02(+2.91%) |
Aug 14, 2024 | 35.06 | 35.13 | 34.80 | 35.02 | 618,138 | +0.18(+0.52%) |
Aug 13, 2024 | 34.56 | 34.87 | 34.17 | 34.84 | 1,038,331 | +0.56(+1.63%) |
Aug 12, 2024 | 34.31 | 34.94 | 34.20 | 34.28 | 1,664,701 | -0.25(-0.72%) |
Aug 09, 2024 | 34.25 | 34.83 | 34.05 | 34.53 | 1,158,246 | +0.22(+0.64%) |
Aug 08, 2024 | 33.99 | 34.32 | 33.65 | 34.31 | 1,696,333 | +0.71(+2.11%) |
Aug 07, 2024 | 34.76 | 34.82 | 33.55 | 33.60 | 1,172,240 | -0.60(-1.75%) |
Aug 06, 2024 | 33.91 | 34.66 | 33.62 | 34.20 | 1,109,273 | +0.36(+1.06%) |
Aug 05, 2024 | 34.10 | 34.93 | 33.36 | 33.84 | 2,046,677 | -2.05(-5.71%) |
Aug 02, 2024 | 37.16 | 37.16 | 35.72 | 35.89 | 2,136,662 | -1.71(-4.55%) |
Aug 01, 2024 | 38.50 | 39.11 | 37.08 | 37.60 | 1,666,686 | +0.37(+0.99%) |
Jul 31, 2024 | 36.74 | 37.48 | 36.56 | 37.23 | 1,915,538 | +0.61(+1.67%) |
Jul 30, 2024 | 36.58 | 36.84 | 36.37 | 36.62 | 1,584,833 | +0.33(+0.91%) |
Jul 29, 2024 | 36.69 | 36.69 | 36.25 | 36.29 | 710,750 | -0.26(-0.71%) |
Jul 26, 2024 | 36.55 | 36.67 | 36.15 | 36.55 | 1,042,871 | +0.29(+0.80%) |
Jul 25, 2024 | 35.49 | 36.61 | 35.44 | 36.26 | 1,131,381 | +0.73(+2.05%) |
Jul 24, 2024 | 35.92 | 36.17 | 35.50 | 35.53 | 997,966 | -0.58(-1.61%) |
Jul 23, 2024 | 36.06 | 36.35 | 35.94 | 36.11 | 785,936 | -0.09(-0.25%) |
Jul 22, 2024 | 35.66 | 36.31 | 35.30 | 36.20 | 703,787 | +0.81(+2.29%) |
Jul 19, 2024 | 35.33 | 35.63 | 35.08 | 35.39 | 766,592 | -0.03(-0.08%) |
Jul 18, 2024 | 35.56 | 36.26 | 35.23 | 35.42 | 745,902 | -0.17(-0.48%) |
Jul 17, 2024 | 36.18 | 36.41 | 35.58 | 35.59 | 971,183 | -0.82(-2.25%) |
Jul 16, 2024 | 35.87 | 36.55 | 35.81 | 36.41 | 869,960 | +0.61(+1.70%) |
Jul 15, 2024 | 35.49 | 36.03 | 35.49 | 35.80 | 1,223,022 | +0.60(+1.70%) |
Jul 12, 2024 | 35.38 | 35.57 | 35.16 | 35.20 | 718,530 | -0.01(-0.03%) |
Jul 11, 2024 | 35.63 | 35.65 | 35.16 | 35.21 | 943,426 | +0.11(+0.31%) |
Jul 10, 2024 | 34.48 | 35.11 | 34.34 | 35.10 | 993,854 | +0.71(+2.06%) |
Jul 09, 2024 | 34.14 | 34.83 | 34.02 | 34.39 | 1,564,044 | +0.20(+0.58%) |
Jul 08, 2024 | 34.39 | 34.57 | 34.04 | 34.19 | 855,815 | +0.09(+0.26%) |
Jul 05, 2024 | 34.46 | 34.53 | 34.09 | 34.10 | 933,228 | -0.39(-1.13%) |
Jul 03, 2024 | 34.44 | 34.71 | 34.28 | 34.49 | 378,236 | +0.05(+0.15%) |
Jul 02, 2024 | 33.74 | 34.44 | 33.70 | 34.44 | 1,236,739 | +0.89(+2.65%) |
Jul 01, 2024 | 33.77 | 33.93 | 33.52 | 33.55 | 1,054,641 | -0.16(-0.47%) |
Jun 28, 2024 | 33.86 | 34.01 | 33.51 | 33.71 | 1,547,452 | -0.03(-0.09%) |
Jun 27, 2024 | 33.72 | 33.77 | 33.50 | 33.74 | 607,814 | +0.07(+0.21%) |
Jun 26, 2024 | 33.56 | 33.73 | 33.41 | 33.67 | 739,136 | -0.18(-0.53%) |
Jun 25, 2024 | 34.00 | 34.01 | 33.58 | 33.85 | 865,282 | -0.15(-0.44%) |
Jun 24, 2024 | 33.94 | 34.36 | 33.85 | 34.00 | 906,723 | +0.06(+0.18%) |
Jun 21, 2024 | 33.87 | 33.98 | 33.52 | 33.94 | 2,407,529 | +0.13(+0.38%) |
Jun 20, 2024 | 33.54 | 33.95 | 33.44 | 33.81 | 858,864 | +0.27(+0.81%) |
Jun 18, 2024 | 33.19 | 33.55 | 33.13 | 33.54 | 703,957 | +0.42(+1.27%) |
Jun 17, 2024 | 32.59 | 33.13 | 32.33 | 33.12 | 811,015 | +0.44(+1.35%) |
Jun 14, 2024 | 32.56 | 32.75 | 32.41 | 32.68 | 799,246 | -0.20(-0.61%) |
Jun 13, 2024 | 32.85 | 33.01 | 32.54 | 32.88 | 1,007,077 | -0.14(-0.42%) |
Jun 12, 2024 | 33.50 | 33.73 | 32.84 | 33.02 | 851,155 | +0.37(+1.13%) |
Jun 11, 2024 | 32.64 | 32.84 | 32.38 | 32.65 | 828,223 | -0.32(-0.97%) |
Jun 10, 2024 | 32.10 | 33.01 | 32.05 | 32.97 | 1,198,569 | +0.61(+1.89%) |
Jun 07, 2024 | 32.36 | 32.62 | 32.15 | 32.36 | 663,431 | -0.38(-1.16%) |
Jun 06, 2024 | 32.79 | 32.98 | 32.62 | 32.74 | 786,477 | -0.15(-0.46%) |
Jun 05, 2024 | 33.09 | 33.09 | 32.67 | 32.89 | 845,278 | -0.07(-0.21%) |
Jun 04, 2024 | 33.03 | 33.13 | 32.75 | 32.96 | 869,747 | -0.29(-0.87%) |