Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 36.40 | 36.50 | 35.45 | 35.77 | 595,722 | -0.53(-1.46%) |
Aug 19, 2024 | 36.28 | 36.65 | 35.94 | 36.30 | 797,926 | +0.35(+0.97%) |
Aug 16, 2024 | 36.25 | 36.66 | 35.83 | 35.95 | 542,835 | -0.41(-1.13%) |
Aug 15, 2024 | 36.65 | 36.90 | 36.25 | 36.36 | 720,398 | +0.13(+0.36%) |
Aug 14, 2024 | 36.78 | 37.00 | 35.70 | 36.23 | 717,075 | -0.44(-1.20%) |
Aug 13, 2024 | 35.79 | 36.76 | 35.25 | 36.67 | 823,680 | +1.05(+2.95%) |
Aug 12, 2024 | 35.59 | 36.04 | 35.12 | 35.62 | 600,665 | -0.02(-0.06%) |
Aug 09, 2024 | 35.59 | 35.95 | 35.16 | 35.64 | 742,948 | -0.03(-0.08%) |
Aug 08, 2024 | 35.05 | 36.03 | 35.05 | 35.67 | 709,570 | +1.05(+3.03%) |
Aug 07, 2024 | 37.00 | 37.41 | 34.19 | 34.62 | 1,584,036 | -1.55(-4.29%) |
Aug 06, 2024 | 37.02 | 37.09 | 35.97 | 36.17 | 1,251,603 | -0.04(-0.11%) |
Aug 05, 2024 | 35.10 | 36.88 | 34.74 | 36.21 | 880,993 | -0.95(-2.56%) |
Aug 02, 2024 | 36.71 | 37.37 | 36.15 | 37.16 | 1,163,190 | -0.93(-2.44%) |
Aug 01, 2024 | 39.61 | 39.92 | 37.78 | 38.09 | 689,264 | -1.56(-3.93%) |
Jul 31, 2024 | 39.98 | 40.05 | 39.25 | 39.65 | 440,980 | +0.60(+1.54%) |
Jul 30, 2024 | 39.59 | 39.99 | 38.57 | 39.05 | 609,306 | -0.31(-0.79%) |
Jul 29, 2024 | 39.18 | 40.00 | 38.80 | 39.36 | 1,136,133 | +0.48(+1.23%) |
Jul 26, 2024 | 38.26 | 38.90 | 38.05 | 38.88 | 896,092 | +1.30(+3.46%) |
Jul 25, 2024 | 37.99 | 38.26 | 37.13 | 37.58 | 820,627 | -0.15(-0.40%) |
Jul 24, 2024 | 39.25 | 39.38 | 37.70 | 37.73 | 1,271,722 | -2.28(-5.70%) |
Jul 23, 2024 | 38.61 | 40.04 | 38.55 | 40.01 | 862,588 | +1.62(+4.22%) |
Jul 22, 2024 | 37.95 | 38.46 | 37.71 | 38.39 | 1,223,516 | +0.47(+1.24%) |
Jul 19, 2024 | 37.54 | 37.92 | 37.21 | 37.92 | 747,054 | +0.69(+1.85%) |
Jul 18, 2024 | 37.43 | 37.66 | 36.75 | 37.23 | 495,705 | -0.22(-0.59%) |
Jul 17, 2024 | 37.60 | 38.08 | 36.88 | 37.45 | 640,567 | -0.58(-1.53%) |
Jul 16, 2024 | 37.58 | 38.16 | 37.13 | 38.03 | 864,200 | +0.83(+2.23%) |
Jul 15, 2024 | 37.28 | 37.63 | 36.64 | 37.20 | 903,303 | +0.13(+0.35%) |
Jul 12, 2024 | 36.79 | 37.25 | 36.64 | 37.07 | 737,533 | +0.46(+1.26%) |
Jul 11, 2024 | 37.00 | 37.32 | 36.41 | 36.61 | 632,316 | -0.18(-0.49%) |
Jul 10, 2024 | 36.05 | 36.79 | 35.86 | 36.79 | 1,514,488 | +0.88(+2.45%) |
Jul 09, 2024 | 35.86 | 36.12 | 35.25 | 35.91 | 904,438 | +0.05(+0.14%) |
Jul 08, 2024 | 36.03 | 36.24 | 35.69 | 35.86 | 678,768 | -0.03(-0.08%) |
Jul 05, 2024 | 35.46 | 36.23 | 35.28 | 35.89 | 501,144 | +0.43(+1.21%) |
Jul 03, 2024 | 35.30 | 35.68 | 35.18 | 35.46 | 360,090 | -0.18(-0.51%) |
Jul 02, 2024 | 35.61 | 35.75 | 35.19 | 35.64 | 578,081 | -0.11(-0.31%) |
Jul 01, 2024 | 36.21 | 36.23 | 35.05 | 35.75 | 736,106 | -0.30(-0.83%) |
Jun 28, 2024 | 35.82 | 36.36 | 35.51 | 36.05 | 8,767,735 | +0.26(+0.73%) |
Jun 27, 2024 | 35.19 | 36.18 | 35.19 | 35.79 | 1,007,738 | +0.68(+1.94%) |
Jun 26, 2024 | 33.99 | 35.46 | 33.72 | 35.11 | 931,849 | +0.94(+2.75%) |
Jun 25, 2024 | 34.41 | 34.49 | 33.97 | 34.17 | 802,798 | -0.11(-0.32%) |
Jun 24, 2024 | 35.01 | 35.03 | 34.23 | 34.28 | 628,674 | -0.89(-2.53%) |
Jun 21, 2024 | 34.33 | 35.22 | 33.95 | 35.17 | 1,344,544 | +0.68(+1.97%) |
Jun 20, 2024 | 35.48 | 35.70 | 34.31 | 34.49 | 836,197 | -0.79(-2.24%) |
Jun 18, 2024 | 35.30 | 35.52 | 34.98 | 35.28 | 761,382 | -0.02(-0.06%) |
Jun 17, 2024 | 35.04 | 35.47 | 34.50 | 35.30 | 794,393 | +0.01(+0.03%) |
Jun 14, 2024 | 35.47 | 36.28 | 35.10 | 35.29 | 1,125,442 | -0.03(-0.08%) |
Jun 13, 2024 | 35.28 | 35.76 | 34.92 | 35.32 | 713,473 | +0.26(+0.74%) |
Jun 12, 2024 | 34.77 | 35.67 | 34.44 | 35.06 | 763,731 | +0.65(+1.89%) |
Jun 11, 2024 | 34.13 | 34.57 | 33.78 | 34.41 | 970,556 | +0.30(+0.88%) |
Jun 10, 2024 | 34.06 | 34.66 | 33.46 | 34.11 | 1,618,932 | -0.17(-0.50%) |
Jun 07, 2024 | 33.00 | 34.45 | 33.00 | 34.28 | 1,544,779 | +1.03(+3.10%) |
Jun 06, 2024 | 34.00 | 34.00 | 31.66 | 33.25 | 2,252,209 | -1.60(-4.59%) |
Jun 05, 2024 | 33.57 | 35.04 | 33.44 | 34.85 | 1,620,884 | +1.42(+4.25%) |
Jun 04, 2024 | 32.98 | 33.85 | 32.98 | 33.43 | 713,486 | +0.17(+0.51%) |