Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 35.89 | 36.04 | 35.50 | 35.53 | 1,112,050 | -0.43(-1.20%) |
Aug 19, 2024 | 36.05 | 36.05 | 35.70 | 35.96 | 2,092,666 | +0.13(+0.36%) |
Aug 16, 2024 | 35.58 | 36.15 | 35.48 | 35.83 | 1,344,088 | +0.27(+0.76%) |
Aug 15, 2024 | 36.41 | 36.55 | 35.03 | 35.56 | 2,050,960 | -0.41(-1.14%) |
Aug 14, 2024 | 35.56 | 36.00 | 35.30 | 35.97 | 1,930,345 | +0.42(+1.18%) |
Aug 13, 2024 | 35.38 | 35.79 | 35.21 | 35.55 | 2,409,723 | +0.52(+1.48%) |
Aug 12, 2024 | 34.61 | 35.17 | 34.41 | 35.03 | 3,319,868 | +0.52(+1.51%) |
Aug 09, 2024 | 34.72 | 34.86 | 33.92 | 34.51 | 1,619,932 | -0.13(-0.38%) |
Aug 08, 2024 | 33.83 | 34.79 | 33.73 | 34.64 | 1,818,648 | +0.98(+2.91%) |
Aug 07, 2024 | 34.40 | 35.24 | 33.28 | 33.66 | 3,236,075 | +0.44(+1.32%) |
Aug 06, 2024 | 32.48 | 33.61 | 32.10 | 33.22 | 4,442,594 | +0.15(+0.45%) |
Aug 05, 2024 | 32.05 | 33.30 | 32.01 | 33.07 | 2,811,354 | -0.24(-0.72%) |
Aug 02, 2024 | 32.83 | 33.31 | 32.38 | 33.31 | 2,217,272 | -0.09(-0.27%) |
Aug 01, 2024 | 34.35 | 34.60 | 33.02 | 33.40 | 2,676,239 | -0.87(-2.54%) |
Jul 31, 2024 | 34.50 | 34.73 | 34.17 | 34.27 | 1,418,373 | +0.03(+0.09%) |
Jul 30, 2024 | 34.18 | 34.30 | 33.97 | 34.24 | 1,075,879 | +0.35(+1.03%) |
Jul 29, 2024 | 33.62 | 34.06 | 33.59 | 33.89 | 1,201,230 | +0.24(+0.71%) |
Jul 26, 2024 | 33.47 | 33.81 | 33.39 | 33.65 | 960,571 | +0.56(+1.69%) |
Jul 25, 2024 | 33.10 | 33.84 | 32.91 | 33.09 | 1,301,995 | -0.12(-0.36%) |
Jul 24, 2024 | 33.38 | 33.75 | 32.96 | 33.21 | 1,612,828 | -0.43(-1.28%) |
Jul 23, 2024 | 33.17 | 34.09 | 33.17 | 33.64 | 1,487,095 | +0.37(+1.11%) |
Jul 22, 2024 | 32.70 | 33.29 | 32.36 | 33.27 | 2,365,452 | +0.60(+1.84%) |
Jul 19, 2024 | 32.90 | 32.90 | 32.48 | 32.67 | 1,304,518 | -0.16(-0.49%) |
Jul 18, 2024 | 33.16 | 33.35 | 32.67 | 32.83 | 1,602,861 | -0.59(-1.77%) |
Jul 17, 2024 | 34.00 | 34.22 | 33.35 | 33.42 | 1,318,596 | -0.65(-1.91%) |
Jul 16, 2024 | 33.29 | 34.18 | 33.18 | 34.07 | 2,214,510 | +0.97(+2.93%) |
Jul 15, 2024 | 33.91 | 33.91 | 33.02 | 33.10 | 2,327,831 | -0.69(-2.04%) |
Jul 12, 2024 | 33.18 | 33.88 | 33.12 | 33.79 | 1,432,352 | +0.72(+2.18%) |
Jul 11, 2024 | 32.43 | 33.12 | 32.43 | 33.07 | 2,001,615 | +0.70(+2.16%) |
Jul 10, 2024 | 32.46 | 32.56 | 32.23 | 32.37 | 1,835,852 | -0.06(-0.19%) |
Jul 09, 2024 | 32.98 | 33.04 | 32.39 | 32.43 | 1,634,666 | -0.65(-1.96%) |
Jul 08, 2024 | 32.64 | 33.23 | 32.59 | 33.08 | 1,524,675 | +0.64(+1.97%) |
Jul 05, 2024 | 32.99 | 33.18 | 32.23 | 32.44 | 2,961,170 | -0.81(-2.44%) |
Jul 03, 2024 | 33.25 | 33.51 | 33.11 | 33.25 | 684,310 | +0.02(+0.06%) |
Jul 02, 2024 | 33.29 | 33.43 | 33.06 | 33.23 | 1,260,313 | -0.05(-0.15%) |
Jul 01, 2024 | 34.10 | 34.37 | 33.16 | 33.28 | 1,655,165 | -0.74(-2.18%) |
Jun 28, 2024 | 33.75 | 34.05 | 33.60 | 34.02 | 2,417,582 | +0.35(+1.04%) |
Jun 27, 2024 | 33.83 | 34.05 | 33.65 | 33.67 | 1,691,457 | +0.04(+0.12%) |
Jun 26, 2024 | 33.54 | 33.83 | 33.47 | 33.63 | 1,103,032 | -0.24(-0.71%) |
Jun 25, 2024 | 34.06 | 34.11 | 33.60 | 33.87 | 1,677,548 | -0.19(-0.56%) |
Jun 24, 2024 | 33.86 | 34.25 | 33.74 | 34.06 | 1,861,126 | +0.15(+0.44%) |
Jun 21, 2024 | 33.81 | 34.14 | 33.69 | 33.91 | 2,536,757 | +0.24(+0.71%) |
Jun 20, 2024 | 33.91 | 34.08 | 33.59 | 33.67 | 1,357,583 | -0.13(-0.38%) |
Jun 18, 2024 | 33.81 | 34.03 | 33.62 | 33.80 | 3,373,990 | +0.11(+0.33%) |
Jun 17, 2024 | 32.84 | 33.78 | 32.76 | 33.69 | 1,321,821 | +0.68(+2.06%) |
Jun 14, 2024 | 33.22 | 33.48 | 32.94 | 33.01 | 1,175,855 | -0.67(-1.99%) |
Jun 13, 2024 | 33.79 | 33.98 | 33.30 | 33.68 | 1,155,916 | -0.18(-0.53%) |
Jun 12, 2024 | 33.24 | 34.23 | 33.09 | 33.86 | 2,427,514 | +0.96(+2.92%) |
Jun 11, 2024 | 33.23 | 33.38 | 32.57 | 32.90 | 2,489,379 | -0.87(-2.58%) |
Jun 10, 2024 | 33.23 | 33.84 | 33.00 | 33.77 | 2,777,643 | +0.52(+1.56%) |
Jun 07, 2024 | 32.63 | 33.47 | 32.56 | 33.25 | 2,820,311 | +0.57(+1.74%) |
Jun 06, 2024 | 32.05 | 32.91 | 31.77 | 32.68 | 3,312,786 | +0.82(+2.57%) |
Jun 05, 2024 | 31.84 | 32.14 | 31.60 | 31.86 | 2,506,210 | -0.14(-0.44%) |
Jun 04, 2024 | 31.87 | 32.21 | 31.68 | 32.00 | 1,340,381 | -0.06(-0.19%) |