Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 36.53 | 37.65 | 36.30 | 37.54 | 441,894 | +1.18(+3.25%) |
Aug 22, 2024 | 37.11 | 37.36 | 36.35 | 36.36 | 289,837 | -0.79(-2.13%) |
Aug 21, 2024 | 37.83 | 37.85 | 37.15 | 37.15 | 436,908 | -0.52(-1.38%) |
Aug 20, 2024 | 37.03 | 37.74 | 36.85 | 37.67 | 364,388 | +0.61(+1.65%) |
Aug 19, 2024 | 37.46 | 37.86 | 36.96 | 37.06 | 361,400 | -0.38(-1.01%) |
Aug 16, 2024 | 36.80 | 37.69 | 36.56 | 37.44 | 560,868 | +0.54(+1.46%) |
Aug 15, 2024 | 37.80 | 38.02 | 36.25 | 36.90 | 1,031,707 | -0.16(-0.43%) |
Aug 14, 2024 | 37.37 | 37.69 | 37.02 | 37.06 | 384,493 | -0.40(-1.07%) |
Aug 13, 2024 | 37.20 | 37.51 | 36.82 | 37.46 | 421,881 | +0.44(+1.19%) |
Aug 12, 2024 | 37.75 | 37.77 | 36.52 | 37.02 | 343,464 | -0.57(-1.52%) |
Aug 09, 2024 | 37.73 | 37.88 | 36.84 | 37.59 | 263,557 | -0.09(-0.24%) |
Aug 08, 2024 | 37.32 | 37.86 | 36.70 | 37.68 | 360,048 | +0.80(+2.17%) |
Aug 07, 2024 | 37.73 | 37.86 | 36.75 | 36.88 | 390,308 | -0.24(-0.65%) |
Aug 06, 2024 | 35.94 | 37.19 | 35.67 | 37.12 | 643,522 | +0.99(+2.74%) |
Aug 05, 2024 | 35.70 | 37.43 | 35.01 | 36.13 | 700,634 | -1.40(-3.73%) |
Aug 02, 2024 | 37.81 | 38.26 | 37.13 | 37.53 | 761,230 | -1.42(-3.65%) |
Aug 01, 2024 | 41.08 | 41.12 | 38.15 | 38.95 | 792,329 | -2.18(-5.30%) |
Jul 31, 2024 | 41.05 | 41.97 | 40.67 | 41.13 | 837,860 | +0.23(+0.56%) |
Jul 30, 2024 | 39.82 | 41.05 | 39.13 | 40.90 | 1,181,360 | +1.12(+2.82%) |
Jul 29, 2024 | 37.06 | 39.80 | 36.95 | 39.78 | 1,086,272 | +3.10(+8.45%) |
Jul 26, 2024 | 35.29 | 36.80 | 34.96 | 36.68 | 777,566 | +1.99(+5.74%) |
Jul 25, 2024 | 34.73 | 35.47 | 34.41 | 34.69 | 695,658 | +0.06(+0.17%) |
Jul 24, 2024 | 35.11 | 35.47 | 33.99 | 34.63 | 831,499 | -0.41(-1.17%) |
Jul 23, 2024 | 37.16 | 37.58 | 34.84 | 35.04 | 1,574,626 | -2.35(-6.29%) |
Jul 22, 2024 | 36.58 | 37.50 | 35.84 | 37.39 | 1,383,051 | +1.02(+2.80%) |
Jul 19, 2024 | 36.11 | 36.68 | 35.95 | 36.37 | 581,328 | +0.27(+0.75%) |
Jul 18, 2024 | 36.69 | 37.30 | 36.00 | 36.10 | 606,486 | -0.78(-2.11%) |
Jul 17, 2024 | 36.16 | 37.43 | 36.13 | 36.88 | 885,720 | +0.30(+0.82%) |
Jul 16, 2024 | 36.50 | 36.73 | 35.95 | 36.58 | 755,857 | +0.57(+1.58%) |
Jul 15, 2024 | 35.01 | 36.09 | 34.75 | 36.01 | 762,469 | +1.22(+3.51%) |
Jul 12, 2024 | 34.31 | 35.22 | 34.15 | 34.79 | 989,944 | +0.96(+2.84%) |
Jul 11, 2024 | 34.42 | 34.44 | 33.65 | 33.83 | 611,899 | +0.05(+0.15%) |
Jul 10, 2024 | 33.88 | 33.88 | 33.34 | 33.78 | 434,109 | +0.15(+0.45%) |
Jul 09, 2024 | 34.37 | 34.61 | 33.62 | 33.63 | 432,154 | -0.82(-2.38%) |
Jul 08, 2024 | 34.74 | 35.13 | 34.44 | 34.45 | 399,714 | +0.04(+0.12%) |
Jul 05, 2024 | 34.41 | 34.61 | 34.06 | 34.41 | 298,626 | -0.04(-0.12%) |
Jul 03, 2024 | 34.52 | 34.52 | 33.96 | 34.45 | 296,813 | +0.25(+0.73%) |
Jul 02, 2024 | 34.87 | 34.87 | 34.13 | 34.20 | 451,092 | -0.65(-1.87%) |
Jul 01, 2024 | 35.41 | 35.73 | 34.56 | 34.85 | 470,684 | -0.58(-1.64%) |
Jun 28, 2024 | 35.83 | 36.12 | 35.16 | 35.43 | 1,349,770 | +0.04(+0.11%) |
Jun 27, 2024 | 34.67 | 35.41 | 34.33 | 35.39 | 564,625 | +0.82(+2.37%) |
Jun 26, 2024 | 35.38 | 35.46 | 34.03 | 34.57 | 586,917 | -1.00(-2.81%) |
Jun 25, 2024 | 35.58 | 35.70 | 35.15 | 35.57 | 418,398 | -0.11(-0.31%) |
Jun 24, 2024 | 35.17 | 35.91 | 35.05 | 35.68 | 624,918 | +0.68(+1.94%) |
Jun 21, 2024 | 34.92 | 35.42 | 34.83 | 35.00 | 1,159,444 | +0.18(+0.52%) |
Jun 20, 2024 | 34.73 | 35.17 | 34.60 | 34.82 | 394,253 | -0.12(-0.34%) |
Jun 18, 2024 | 35.01 | 35.50 | 34.77 | 34.94 | 421,557 | -0.30(-0.85%) |
Jun 17, 2024 | 35.63 | 35.90 | 35.16 | 35.24 | 399,994 | -0.32(-0.90%) |
Jun 14, 2024 | 35.60 | 35.85 | 35.15 | 35.56 | 406,762 | -0.10(-0.28%) |
Jun 13, 2024 | 36.33 | 36.56 | 35.60 | 35.66 | 420,920 | -0.63(-1.74%) |
Jun 12, 2024 | 37.32 | 37.32 | 36.27 | 36.29 | 451,042 | -0.08(-0.22%) |
Jun 11, 2024 | 35.76 | 36.56 | 35.48 | 36.37 | 429,687 | +0.50(+1.39%) |
Jun 10, 2024 | 34.99 | 36.05 | 34.70 | 35.87 | 569,731 | +0.43(+1.21%) |
Jun 07, 2024 | 35.32 | 35.87 | 35.13 | 35.44 | 506,319 | -0.28(-0.78%) |
Jun 06, 2024 | 35.50 | 35.84 | 35.22 | 35.72 | 412,702 | +0.22(+0.62%) |
Jun 05, 2024 | 35.76 | 36.18 | 35.33 | 35.50 | 765,147 | +0.01(+0.03%) |
Jun 04, 2024 | 35.49 | 35.86 | 35.38 | 35.49 | 464,509 | -0.24(-0.67%) |