Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 35.77 | 36.02 | 35.77 | 36.02 | 3,588 | +0.16(+0.44%) |
Aug 15, 2024 | 35.66 | 35.91 | 35.64 | 35.87 | 19,923 | +0.52(+1.46%) |
Aug 14, 2024 | 35.33 | 35.43 | 35.17 | 35.35 | 14,760 | +0.14(+0.40%) |
Aug 13, 2024 | 34.89 | 35.21 | 34.86 | 35.21 | 12,878 | +0.59(+1.70%) |
Aug 12, 2024 | 34.92 | 34.92 | 34.60 | 34.62 | 4,650 | -0.16(-0.47%) |
Aug 09, 2024 | 34.64 | 34.80 | 34.59 | 34.78 | 3,671 | +0.04(+0.12%) |
Aug 08, 2024 | 34.21 | 34.74 | 34.20 | 34.74 | 8,978 | +0.91(+2.69%) |
Aug 07, 2024 | 34.79 | 34.79 | 33.83 | 33.83 | 14,331 | -0.64(-1.86%) |
Aug 06, 2024 | 34.32 | 34.94 | 34.24 | 34.47 | 119,086 | +0.36(+1.06%) |
Aug 05, 2024 | 33.50 | 34.47 | 33.42 | 34.11 | 42,444 | -1.16(-3.28%) |
Aug 02, 2024 | 35.49 | 35.55 | 34.86 | 35.27 | 22,527 | -0.55(-1.55%) |
Aug 01, 2024 | 36.50 | 36.50 | 35.62 | 35.82 | 6,571 | -0.71(-1.94%) |
Jul 31, 2024 | 36.33 | 36.84 | 36.33 | 36.53 | 13,578 | +0.67(+1.87%) |
Jul 30, 2024 | 36.17 | 36.17 | 35.75 | 35.86 | 9,815 | -0.19(-0.53%) |
Jul 29, 2024 | 36.09 | 36.13 | 35.93 | 36.05 | 6,696 | +0.12(+0.34%) |
Jul 26, 2024 | 35.81 | 36.15 | 35.81 | 35.93 | 7,114 | +0.60(+1.69%) |
Jul 25, 2024 | 35.28 | 35.90 | 35.28 | 35.33 | 28,758 | -0.01(-0.03%) |
Jul 24, 2024 | 35.98 | 35.98 | 35.34 | 35.34 | 17,004 | -0.87(-2.41%) |
Jul 23, 2024 | 36.42 | 36.49 | 36.21 | 36.21 | 16,235 | +0.04(+0.10%) |
Jul 22, 2024 | 35.88 | 36.18 | 35.86 | 36.18 | 6,215 | +0.51(+1.44%) |
Jul 19, 2024 | 35.73 | 35.73 | 35.66 | 35.66 | 554 | -0.19(-0.53%) |
Jul 18, 2024 | 36.31 | 36.31 | 35.82 | 35.85 | 7,683 | -0.09(-0.26%) |
Jul 17, 2024 | 36.19 | 36.20 | 35.88 | 35.94 | 10,510 | -0.41(-1.13%) |
Jul 16, 2024 | 36.18 | 36.36 | 36.08 | 36.36 | 10,725 | +0.09(+0.24%) |
Jul 15, 2024 | 36.01 | 36.33 | 36.01 | 36.27 | 28,418 | +0.42(+1.17%) |
Jul 12, 2024 | 35.80 | 36.04 | 35.80 | 35.85 | 4,592 | +0.28(+0.79%) |
Jul 11, 2024 | 35.90 | 35.90 | 35.51 | 35.57 | 9,884 | -0.06(-0.16%) |
Jul 10, 2024 | 35.47 | 35.63 | 35.40 | 35.63 | 15,391 | +0.29(+0.83%) |
Jul 09, 2024 | 35.31 | 35.37 | 35.26 | 35.33 | 12,643 | +0.14(+0.41%) |
Jul 08, 2024 | 35.30 | 35.30 | 35.12 | 35.19 | 11,862 | +0.10(+0.29%) |
Jul 05, 2024 | 35.22 | 35.22 | 34.94 | 35.09 | 7,292 | -0.11(-0.31%) |
Jul 03, 2024 | 34.94 | 35.20 | 34.83 | 35.20 | 7,922 | +0.45(+1.29%) |
Jul 02, 2024 | 34.60 | 34.75 | 34.51 | 34.75 | 4,890 | +0.31(+0.91%) |
Jul 01, 2024 | 34.57 | 34.57 | 34.36 | 34.44 | 11,438 | +0.02(+0.06%) |
Jun 28, 2024 | 34.71 | 34.81 | 34.36 | 34.42 | 8,648 | -0.15(-0.45%) |
Jun 27, 2024 | 34.50 | 34.57 | 34.44 | 34.57 | 4,098 | +0.08(+0.23%) |
Jun 26, 2024 | 34.51 | 34.51 | 34.37 | 34.49 | 7,644 | -0.01(-0.04%) |
Jun 25, 2024 | 34.39 | 34.50 | 34.30 | 34.50 | 4,864 | +0.17(+0.50%) |
Jun 24, 2024 | 34.45 | 34.49 | 34.33 | 34.33 | 4,420 | -0.05(-0.14%) |
Jun 21, 2024 | 34.26 | 34.42 | 34.26 | 34.38 | 5,085 | -0.10(-0.29%) |
Jun 20, 2024 | 34.56 | 34.70 | 34.33 | 34.48 | 23,634 | -0.17(-0.49%) |
Jun 18, 2024 | 34.58 | 34.73 | 34.55 | 34.65 | 8,955 | +0.06(+0.17%) |
Jun 17, 2024 | 34.11 | 34.69 | 34.11 | 34.59 | 6,987 | +0.40(+1.17%) |
Jun 14, 2024 | 34.01 | 34.19 | 33.96 | 34.19 | 6,382 | -0.11(-0.32%) |
Jun 13, 2024 | 34.50 | 34.50 | 34.07 | 34.30 | 17,949 | +0.28(+0.82%) |
Jun 12, 2024 | 34.03 | 34.28 | 33.99 | 34.02 | 8,381 | +0.30(+0.88%) |
Jun 11, 2024 | 33.63 | 33.72 | 33.59 | 33.72 | 3,934 | -0.25(-0.75%) |
Jun 10, 2024 | 33.86 | 34.01 | 33.86 | 33.98 | 6,491 | +0.07(+0.22%) |
Jun 07, 2024 | 34.05 | 34.08 | 33.84 | 33.90 | 13,794 | -0.15(-0.43%) |
Jun 06, 2024 | 34.04 | 34.11 | 34.02 | 34.05 | 11,692 | -0.02(-0.06%) |
Jun 05, 2024 | 33.82 | 34.08 | 33.65 | 34.07 | 7,940 | +0.46(+1.37%) |
Jun 04, 2024 | 33.70 | 33.70 | 33.48 | 33.61 | 19,494 | +0.10(+0.29%) |