Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 36.72 | 37.20 | 36.38 | 36.51 | 1,105,744 | -0.35(-0.95%) |
Aug 15, 2024 | 37.05 | 37.57 | 36.57 | 36.86 | 1,113,424 | +0.88(+2.45%) |
Aug 14, 2024 | 36.45 | 36.62 | 35.70 | 35.98 | 1,010,146 | -0.28(-0.77%) |
Aug 13, 2024 | 35.00 | 36.39 | 34.68 | 36.26 | 1,747,795 | +1.40(+4.02%) |
Aug 12, 2024 | 35.25 | 35.55 | 34.73 | 34.86 | 1,371,726 | -0.55(-1.55%) |
Aug 09, 2024 | 36.09 | 36.13 | 35.22 | 35.41 | 1,938,530 | -0.66(-1.83%) |
Aug 08, 2024 | 35.56 | 36.73 | 35.56 | 36.07 | 1,272,445 | +0.90(+2.56%) |
Aug 07, 2024 | 36.25 | 36.58 | 35.13 | 35.17 | 1,718,710 | -0.59(-1.65%) |
Aug 06, 2024 | 35.90 | 36.42 | 35.31 | 35.76 | 1,332,008 | +0.00(+0.00%) |
Aug 05, 2024 | 33.88 | 36.33 | 33.50 | 35.76 | 2,423,193 | -0.03(-0.08%) |
Aug 02, 2024 | 35.66 | 36.00 | 34.61 | 35.79 | 1,607,196 | -0.71(-1.95%) |
Aug 01, 2024 | 37.51 | 37.94 | 36.02 | 36.50 | 1,529,649 | -1.00(-2.67%) |
Jul 31, 2024 | 38.38 | 38.50 | 37.45 | 37.50 | 2,470,537 | -0.87(-2.27%) |
Jul 30, 2024 | 37.94 | 38.80 | 37.69 | 38.37 | 2,109,011 | +0.57(+1.51%) |
Jul 29, 2024 | 36.62 | 37.90 | 36.30 | 37.80 | 2,417,611 | +0.97(+2.63%) |
Jul 26, 2024 | 36.75 | 37.33 | 35.25 | 36.83 | 4,303,039 | +0.44(+1.21%) |
Jul 25, 2024 | 37.16 | 37.67 | 34.92 | 36.39 | 5,305,176 | +2.52(+7.44%) |
Jul 24, 2024 | 34.45 | 35.00 | 33.74 | 33.87 | 2,542,920 | -0.77(-2.22%) |
Jul 23, 2024 | 34.00 | 34.92 | 33.41 | 34.64 | 2,141,643 | -0.69(-1.95%) |
Jul 22, 2024 | 34.89 | 35.47 | 34.21 | 35.33 | 1,218,978 | +0.71(+2.05%) |
Jul 19, 2024 | 35.63 | 35.81 | 34.33 | 34.62 | 1,306,761 | -1.29(-3.59%) |
Jul 18, 2024 | 36.16 | 37.55 | 35.69 | 35.91 | 1,257,639 | -0.26(-0.72%) |
Jul 17, 2024 | 35.89 | 36.50 | 35.64 | 36.17 | 1,527,516 | -0.16(-0.44%) |
Jul 16, 2024 | 35.00 | 36.49 | 34.73 | 36.33 | 1,719,697 | +1.14(+3.24%) |
Jul 15, 2024 | 34.38 | 35.45 | 34.33 | 35.19 | 1,551,685 | +0.81(+2.36%) |
Jul 12, 2024 | 34.27 | 34.94 | 34.12 | 34.38 | 1,430,139 | +0.36(+1.06%) |
Jul 11, 2024 | 33.00 | 34.05 | 32.97 | 34.02 | 1,930,107 | +1.76(+5.46%) |
Jul 10, 2024 | 32.03 | 32.54 | 31.89 | 32.26 | 1,426,276 | +0.43(+1.35%) |
Jul 09, 2024 | 31.71 | 32.33 | 31.66 | 31.83 | 999,315 | +0.00(+0.00%) |
Jul 08, 2024 | 32.08 | 32.31 | 31.73 | 31.83 | 1,371,069 | -0.05(-0.16%) |
Jul 05, 2024 | 32.26 | 32.57 | 31.67 | 31.88 | 2,096,409 | -0.55(-1.70%) |
Jul 03, 2024 | 32.15 | 32.69 | 31.96 | 32.43 | 1,026,124 | +0.46(+1.44%) |
Jul 02, 2024 | 32.43 | 32.45 | 31.65 | 31.97 | 1,526,450 | -0.38(-1.17%) |
Jul 01, 2024 | 33.67 | 33.71 | 32.28 | 32.35 | 1,312,682 | -1.19(-3.55%) |
Jun 28, 2024 | 33.65 | 33.81 | 33.08 | 33.54 | 1,646,887 | +0.14(+0.42%) |
Jun 27, 2024 | 33.49 | 33.49 | 33.01 | 33.40 | 1,053,373 | -0.23(-0.68%) |
Jun 26, 2024 | 33.21 | 33.78 | 33.09 | 33.63 | 827,609 | +0.46(+1.39%) |
Jun 25, 2024 | 33.86 | 33.94 | 32.96 | 33.17 | 1,306,831 | -0.85(-2.50%) |
Jun 24, 2024 | 33.84 | 34.34 | 33.66 | 34.02 | 1,125,209 | +0.35(+1.04%) |
Jun 21, 2024 | 33.06 | 33.71 | 32.91 | 33.67 | 2,696,532 | +0.42(+1.26%) |
Jun 20, 2024 | 33.35 | 33.70 | 33.17 | 33.25 | 2,316,603 | -0.76(-2.23%) |
Jun 18, 2024 | 33.46 | 34.07 | 33.46 | 34.01 | 1,493,345 | +0.46(+1.37%) |
Jun 17, 2024 | 32.59 | 33.56 | 32.46 | 33.55 | 1,794,194 | +1.03(+3.17%) |
Jun 14, 2024 | 32.50 | 32.78 | 31.96 | 32.52 | 1,462,018 | -0.63(-1.90%) |
Jun 13, 2024 | 33.45 | 33.50 | 32.94 | 33.15 | 1,448,767 | -0.44(-1.31%) |
Jun 12, 2024 | 34.43 | 34.61 | 33.25 | 33.59 | 1,600,025 | -0.13(-0.39%) |
Jun 11, 2024 | 33.70 | 33.90 | 32.83 | 33.72 | 1,713,860 | -0.46(-1.35%) |
Jun 10, 2024 | 33.92 | 34.59 | 33.58 | 34.18 | 1,223,947 | -0.19(-0.55%) |
Jun 07, 2024 | 34.04 | 34.63 | 34.04 | 34.37 | 1,101,194 | -0.01(-0.03%) |
Jun 06, 2024 | 35.00 | 35.16 | 33.93 | 34.38 | 1,592,000 | -0.96(-2.72%) |
Jun 05, 2024 | 35.04 | 35.42 | 34.84 | 35.34 | 1,636,161 | +0.52(+1.50%) |
Jun 04, 2024 | 34.88 | 36.03 | 34.33 | 34.82 | 2,086,770 | -1.94(-5.28%) |