Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 36.12 | 36.35 | 35.45 | 35.66 | 26,762 | -0.47(-1.30%) |
Aug 26, 2024 | 35.52 | 36.73 | 35.45 | 36.13 | 34,951 | +1.07(+3.05%) |
Aug 23, 2024 | 36.42 | 36.50 | 35.05 | 35.06 | 76,198 | -0.81(-2.26%) |
Aug 22, 2024 | 36.41 | 36.45 | 35.69 | 35.87 | 23,814 | -0.73(-1.99%) |
Aug 21, 2024 | 36.77 | 36.77 | 36.33 | 36.60 | 23,763 | -0.17(-0.46%) |
Aug 20, 2024 | 36.74 | 36.91 | 36.35 | 36.77 | 22,267 | -0.09(-0.24%) |
Aug 19, 2024 | 36.68 | 36.89 | 36.53 | 36.86 | 28,943 | -0.03(-0.08%) |
Aug 16, 2024 | 36.61 | 37.05 | 36.49 | 36.89 | 35,479 | -0.04(-0.11%) |
Aug 15, 2024 | 36.59 | 37.35 | 36.35 | 36.93 | 36,574 | +0.70(+1.93%) |
Aug 14, 2024 | 35.96 | 36.30 | 35.77 | 36.23 | 34,392 | +0.19(+0.53%) |
Aug 13, 2024 | 36.67 | 36.67 | 35.76 | 36.04 | 32,948 | -0.20(-0.55%) |
Aug 12, 2024 | 36.39 | 36.84 | 35.41 | 36.24 | 27,160 | -0.53(-1.44%) |
Aug 09, 2024 | 38.40 | 38.40 | 36.14 | 36.77 | 20,843 | -0.77(-2.05%) |
Aug 08, 2024 | 36.94 | 38.54 | 36.51 | 37.54 | 108,499 | +1.58(+4.39%) |
Aug 07, 2024 | 36.68 | 36.76 | 35.56 | 35.96 | 26,665 | -0.54(-1.48%) |
Aug 06, 2024 | 38.24 | 38.24 | 36.50 | 36.50 | 31,722 | -1.55(-4.07%) |
Aug 05, 2024 | 38.00 | 39.02 | 37.22 | 38.05 | 48,531 | -1.06(-2.71%) |
Aug 02, 2024 | 38.69 | 39.20 | 38.35 | 39.11 | 29,545 | -0.04(-0.10%) |
Aug 01, 2024 | 39.11 | 39.20 | 38.48 | 39.15 | 38,900 | -0.02(-0.05%) |
Jul 31, 2024 | 39.75 | 39.88 | 39.06 | 39.17 | 31,471 | -0.49(-1.24%) |
Jul 30, 2024 | 39.10 | 39.66 | 39.03 | 39.66 | 36,274 | +0.17(+0.43%) |
Jul 29, 2024 | 39.15 | 39.86 | 38.83 | 39.49 | 38,124 | +0.18(+0.46%) |
Jul 26, 2024 | 39.41 | 39.96 | 39.27 | 39.31 | 20,426 | -0.05(-0.13%) |
Jul 25, 2024 | 39.50 | 40.43 | 39.31 | 39.36 | 39,478 | -0.22(-0.56%) |
Jul 24, 2024 | 39.41 | 40.19 | 39.41 | 39.58 | 25,121 | +0.33(+0.84%) |
Jul 23, 2024 | 39.51 | 39.98 | 39.17 | 39.25 | 73,950 | -0.50(-1.26%) |
Jul 22, 2024 | 39.12 | 39.99 | 39.12 | 39.75 | 24,777 | +0.37(+0.94%) |
Jul 19, 2024 | 39.79 | 39.79 | 39.01 | 39.38 | 50,348 | -0.58(-1.45%) |
Jul 18, 2024 | 40.51 | 41.29 | 39.63 | 39.96 | 30,885 | -0.90(-2.20%) |
Jul 17, 2024 | 39.31 | 41.14 | 39.31 | 40.86 | 46,318 | +1.35(+3.42%) |
Jul 16, 2024 | 39.13 | 39.89 | 39.06 | 39.51 | 28,822 | +0.68(+1.75%) |
Jul 15, 2024 | 39.10 | 39.62 | 38.83 | 38.83 | 33,353 | -0.22(-0.56%) |
Jul 12, 2024 | 38.78 | 39.93 | 38.74 | 39.05 | 34,214 | +0.32(+0.83%) |
Jul 11, 2024 | 38.04 | 39.42 | 38.04 | 38.73 | 33,844 | +0.65(+1.71%) |
Jul 10, 2024 | 37.37 | 38.08 | 36.97 | 38.08 | 49,331 | +0.81(+2.17%) |
Jul 09, 2024 | 37.15 | 37.39 | 36.64 | 37.27 | 41,799 | -0.13(-0.35%) |
Jul 08, 2024 | 37.66 | 38.02 | 36.84 | 37.40 | 56,337 | -0.01(-0.03%) |
Jul 05, 2024 | 37.00 | 37.41 | 36.55 | 37.41 | 55,339 | +0.37(+1.00%) |
Jul 03, 2024 | 36.81 | 37.04 | 36.68 | 37.04 | 67,311 | +0.34(+0.93%) |
Jul 02, 2024 | 35.17 | 36.70 | 34.96 | 36.70 | 105,845 | +1.59(+4.53%) |
Jul 01, 2024 | 35.44 | 36.26 | 34.95 | 35.11 | 166,437 | -0.05(-0.14%) |
Jun 28, 2024 | 36.49 | 36.85 | 34.79 | 35.16 | 1,792,138 | -0.96(-2.66%) |
Jun 27, 2024 | 35.94 | 36.58 | 35.07 | 36.12 | 118,387 | +0.13(+0.36%) |
Jun 26, 2024 | 35.99 | 36.70 | 35.73 | 35.99 | 101,970 | +0.00(+0.00%) |
Jun 25, 2024 | 35.89 | 36.27 | 35.25 | 35.99 | 83,013 | -0.41(-1.13%) |
Jun 24, 2024 | 34.91 | 36.66 | 34.91 | 36.40 | 67,431 | +1.34(+3.82%) |
Jun 21, 2024 | 35.54 | 35.54 | 34.94 | 35.06 | 107,611 | -0.17(-0.48%) |
Jun 20, 2024 | 34.34 | 35.36 | 34.02 | 35.23 | 74,457 | +0.71(+2.06%) |
Jun 18, 2024 | 34.25 | 34.56 | 33.68 | 34.52 | 52,480 | +0.39(+1.14%) |
Jun 17, 2024 | 34.46 | 34.46 | 33.62 | 34.13 | 55,145 | -0.07(-0.20%) |
Jun 14, 2024 | 34.47 | 34.66 | 33.90 | 34.20 | 52,722 | -0.48(-1.38%) |
Jun 13, 2024 | 34.59 | 34.71 | 34.00 | 34.68 | 43,638 | +0.03(+0.09%) |
Jun 12, 2024 | 35.87 | 35.87 | 34.49 | 34.65 | 49,946 | -0.27(-0.77%) |
Jun 11, 2024 | 33.93 | 35.03 | 33.93 | 34.92 | 45,676 | +0.69(+2.02%) |
Jun 10, 2024 | 33.82 | 34.49 | 33.65 | 34.23 | 52,006 | +0.10(+0.29%) |
Jun 07, 2024 | 34.34 | 34.44 | 33.78 | 34.13 | 118,361 | -0.67(-1.93%) |
Jun 06, 2024 | 35.95 | 35.95 | 34.58 | 34.80 | 71,246 | -1.21(-3.36%) |
Jun 05, 2024 | 35.70 | 36.06 | 35.44 | 36.01 | 57,215 | +0.41(+1.15%) |
Jun 04, 2024 | 35.70 | 35.74 | 34.65 | 35.60 | 61,613 | +0.05(+0.14%) |