Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 37.27 | 37.66 | 37.05 | 37.53 | 569,350 | +0.43(+1.16%) |
Aug 23, 2024 | 36.87 | 37.18 | 36.77 | 37.10 | 405,258 | +0.49(+1.34%) |
Aug 22, 2024 | 36.55 | 36.84 | 36.44 | 36.61 | 331,024 | +0.12(+0.33%) |
Aug 21, 2024 | 36.65 | 36.78 | 36.20 | 36.49 | 689,296 | +0.16(+0.44%) |
Aug 20, 2024 | 36.99 | 37.08 | 36.28 | 36.33 | 411,440 | -0.66(-1.78%) |
Aug 19, 2024 | 36.61 | 37.10 | 36.48 | 36.99 | 759,073 | +0.39(+1.07%) |
Aug 16, 2024 | 35.78 | 36.64 | 35.70 | 36.60 | 805,886 | +0.75(+2.09%) |
Aug 15, 2024 | 35.72 | 35.93 | 35.05 | 35.85 | 3,311,454 | +0.32(+0.90%) |
Aug 14, 2024 | 34.99 | 35.54 | 34.79 | 35.53 | 833,887 | +0.62(+1.78%) |
Aug 13, 2024 | 35.21 | 35.24 | 34.70 | 34.91 | 1,103,860 | -0.24(-0.68%) |
Aug 12, 2024 | 35.72 | 35.89 | 35.13 | 35.15 | 676,948 | -0.37(-1.04%) |
Aug 09, 2024 | 36.10 | 36.10 | 35.21 | 35.52 | 699,275 | -0.49(-1.36%) |
Aug 08, 2024 | 34.91 | 36.06 | 34.83 | 36.01 | 1,115,825 | +0.35(+0.98%) |
Aug 07, 2024 | 36.66 | 36.99 | 35.66 | 35.66 | 864,470 | -0.49(-1.36%) |
Aug 06, 2024 | 35.61 | 36.65 | 35.50 | 36.15 | 792,353 | +0.82(+2.32%) |
Aug 05, 2024 | 35.37 | 35.73 | 34.81 | 35.33 | 783,791 | -1.23(-3.36%) |
Aug 02, 2024 | 36.65 | 36.85 | 35.72 | 36.56 | 1,087,515 | -0.39(-1.06%) |
Aug 01, 2024 | 37.66 | 38.03 | 36.60 | 36.95 | 974,663 | -0.53(-1.41%) |
Jul 31, 2024 | 38.04 | 38.04 | 37.42 | 37.48 | 1,028,894 | -0.24(-0.64%) |
Jul 30, 2024 | 37.47 | 38.00 | 37.29 | 37.72 | 809,130 | +0.48(+1.29%) |
Jul 29, 2024 | 37.37 | 37.43 | 37.11 | 37.24 | 528,308 | -0.08(-0.21%) |
Jul 26, 2024 | 37.47 | 37.60 | 37.05 | 37.32 | 558,370 | +0.11(+0.30%) |
Jul 25, 2024 | 37.60 | 37.77 | 37.13 | 37.21 | 546,952 | -0.30(-0.80%) |
Jul 24, 2024 | 38.47 | 38.65 | 37.40 | 37.51 | 1,157,119 | -0.90(-2.34%) |
Jul 23, 2024 | 38.56 | 38.65 | 38.22 | 38.41 | 647,948 | -0.19(-0.49%) |
Jul 22, 2024 | 38.74 | 38.91 | 38.35 | 38.60 | 585,313 | +0.10(+0.26%) |
Jul 19, 2024 | 38.63 | 38.77 | 38.31 | 38.50 | 534,870 | +0.00(+0.00%) |
Jul 18, 2024 | 38.47 | 38.80 | 38.27 | 38.50 | 834,963 | +0.00(+0.00%) |
Jul 17, 2024 | 38.71 | 39.11 | 38.41 | 38.50 | 947,174 | -0.11(-0.28%) |
Jul 16, 2024 | 38.45 | 38.62 | 38.24 | 38.61 | 1,064,716 | +0.28(+0.73%) |
Jul 15, 2024 | 38.31 | 38.61 | 38.17 | 38.33 | 520,405 | +0.23(+0.60%) |
Jul 12, 2024 | 37.79 | 38.15 | 37.62 | 38.10 | 487,259 | +0.46(+1.22%) |
Jul 11, 2024 | 37.64 | 37.73 | 37.40 | 37.64 | 437,585 | +0.09(+0.24%) |
Jul 10, 2024 | 37.28 | 37.55 | 37.00 | 37.55 | 413,767 | +0.38(+1.02%) |
Jul 09, 2024 | 37.12 | 37.38 | 36.84 | 37.17 | 558,131 | +0.05(+0.13%) |
Jul 08, 2024 | 37.18 | 37.30 | 37.01 | 37.12 | 535,175 | +0.07(+0.19%) |
Jul 05, 2024 | 37.33 | 37.36 | 36.77 | 37.05 | 500,531 | -0.21(-0.56%) |
Jul 03, 2024 | 36.91 | 37.31 | 36.76 | 37.26 | 389,715 | +0.50(+1.36%) |
Jul 02, 2024 | 36.92 | 37.16 | 36.61 | 36.76 | 590,998 | -0.01(-0.03%) |
Jul 01, 2024 | 36.56 | 36.88 | 36.40 | 36.77 | 826,008 | +0.33(+0.91%) |
Jun 28, 2024 | 36.70 | 36.80 | 36.34 | 36.44 | 765,027 | -0.09(-0.25%) |
Jun 27, 2024 | 36.66 | 36.73 | 36.43 | 36.53 | 771,145 | +0.05(+0.14%) |
Jun 26, 2024 | 36.75 | 36.80 | 36.39 | 36.48 | 707,998 | -0.22(-0.60%) |
Jun 25, 2024 | 36.90 | 37.13 | 36.55 | 36.70 | 746,801 | -0.01(-0.03%) |
Jun 24, 2024 | 35.98 | 36.73 | 35.98 | 36.71 | 1,084,418 | +0.71(+1.97%) |
Jun 21, 2024 | 36.11 | 36.20 | 35.75 | 36.00 | 3,372,967 | +0.03(+0.08%) |
Jun 20, 2024 | 35.74 | 36.06 | 35.65 | 35.97 | 1,138,293 | +0.29(+0.81%) |
Jun 18, 2024 | 35.44 | 36.08 | 35.39 | 35.68 | 1,505,196 | +0.37(+1.05%) |
Jun 17, 2024 | 35.13 | 35.48 | 34.96 | 35.31 | 605,705 | +0.08(+0.23%) |
Jun 14, 2024 | 35.41 | 35.41 | 35.07 | 35.23 | 972,398 | -0.18(-0.51%) |
Jun 13, 2024 | 35.09 | 35.55 | 34.91 | 35.41 | 1,163,699 | +0.37(+1.06%) |
Jun 12, 2024 | 35.08 | 35.25 | 34.85 | 35.04 | 1,225,419 | +0.18(+0.52%) |
Jun 11, 2024 | 34.98 | 34.98 | 34.62 | 34.86 | 802,432 | -0.14(-0.40%) |
Jun 10, 2024 | 34.85 | 35.20 | 34.45 | 35.00 | 994,793 | +0.30(+0.86%) |
Jun 07, 2024 | 34.59 | 34.88 | 34.30 | 34.70 | 885,543 | +0.10(+0.29%) |
Jun 06, 2024 | 34.27 | 34.63 | 34.10 | 34.60 | 814,123 | +0.35(+1.02%) |
Jun 05, 2024 | 34.26 | 34.49 | 34.05 | 34.25 | 657,273 | +0.01(+0.03%) |
Jun 04, 2024 | 34.03 | 34.27 | 33.82 | 34.24 | 1,233,875 | -0.09(-0.26%) |