Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 37.34 | 37.44 | 37.06 | 37.39 | 131,702 | +0.13(+0.35%) |
Aug 29, 2024 | 37.23 | 37.51 | 37.03 | 37.26 | 1,627,622 | +0.33(+0.89%) |
Aug 28, 2024 | 36.82 | 37.10 | 36.73 | 36.93 | 248,291 | +0.28(+0.76%) |
Aug 27, 2024 | 36.55 | 36.69 | 36.40 | 36.65 | 118,512 | +0.18(+0.49%) |
Aug 26, 2024 | 36.63 | 36.65 | 36.42 | 36.47 | 124,362 | -0.14(-0.38%) |
Aug 23, 2024 | 36.51 | 36.72 | 36.40 | 36.61 | 114,817 | +0.21(+0.58%) |
Aug 22, 2024 | 36.52 | 36.56 | 36.29 | 36.40 | 129,888 | -0.09(-0.25%) |
Aug 21, 2024 | 36.49 | 36.55 | 36.32 | 36.49 | 135,659 | +0.02(+0.05%) |
Aug 20, 2024 | 36.61 | 36.61 | 36.30 | 36.47 | 121,569 | -0.28(-0.76%) |
Aug 19, 2024 | 36.67 | 36.75 | 36.53 | 36.75 | 159,345 | +0.00(+0.00%) |
Aug 16, 2024 | 36.58 | 36.79 | 36.50 | 36.75 | 105,471 | +0.08(+0.22%) |
Aug 15, 2024 | 36.63 | 36.72 | 36.45 | 36.67 | 111,290 | +0.23(+0.63%) |
Aug 14, 2024 | 36.24 | 36.49 | 36.00 | 36.44 | 225,420 | +0.44(+1.22%) |
Aug 13, 2024 | 35.80 | 36.00 | 35.67 | 36.00 | 156,557 | +0.35(+0.98%) |
Aug 12, 2024 | 35.72 | 35.76 | 35.54 | 35.65 | 201,902 | +0.09(+0.25%) |
Aug 09, 2024 | 35.32 | 35.61 | 35.29 | 35.56 | 117,338 | +0.30(+0.85%) |
Aug 08, 2024 | 34.86 | 35.31 | 34.70 | 35.26 | 208,480 | +0.71(+2.05%) |
Aug 07, 2024 | 35.00 | 35.04 | 34.40 | 34.55 | 204,669 | +0.21(+0.61%) |
Aug 06, 2024 | 34.46 | 34.68 | 34.19 | 34.34 | 185,358 | +0.14(+0.41%) |
Aug 05, 2024 | 34.32 | 34.38 | 33.62 | 34.20 | 203,182 | -0.48(-1.38%) |
Aug 02, 2024 | 34.82 | 34.91 | 34.37 | 34.68 | 271,694 | -0.43(-1.22%) |
Aug 01, 2024 | 35.96 | 35.96 | 34.81 | 35.11 | 97,669 | -0.35(-0.99%) |
Jul 31, 2024 | 35.41 | 35.63 | 35.20 | 35.46 | 112,410 | +0.29(+0.82%) |
Jul 30, 2024 | 35.23 | 35.24 | 35.00 | 35.17 | 73,694 | +0.16(+0.46%) |
Jul 29, 2024 | 35.17 | 35.17 | 34.91 | 35.01 | 135,885 | +0.08(+0.23%) |
Jul 26, 2024 | 34.98 | 35.16 | 34.74 | 34.93 | 138,815 | +0.38(+1.10%) |
Jul 25, 2024 | 34.49 | 34.84 | 34.01 | 34.55 | 89,885 | +0.35(+1.02%) |
Jul 24, 2024 | 34.74 | 34.74 | 34.20 | 34.20 | 82,766 | -0.41(-1.18%) |
Jul 23, 2024 | 34.37 | 34.84 | 34.25 | 34.61 | 64,263 | +0.29(+0.84%) |
Jul 22, 2024 | 34.27 | 34.32 | 34.01 | 34.32 | 68,970 | +0.25(+0.73%) |
Jul 19, 2024 | 34.30 | 34.30 | 34.00 | 34.07 | 44,786 | -0.27(-0.79%) |
Jul 18, 2024 | 34.47 | 34.64 | 34.26 | 34.34 | 73,746 | -0.04(-0.12%) |
Jul 17, 2024 | 34.62 | 34.70 | 34.30 | 34.38 | 63,894 | -0.30(-0.86%) |
Jul 16, 2024 | 34.11 | 34.68 | 34.02 | 34.68 | 78,254 | +0.52(+1.51%) |
Jul 15, 2024 | 34.23 | 34.29 | 33.73 | 34.16 | 123,400 | +0.28(+0.84%) |
Jul 12, 2024 | 33.93 | 34.07 | 33.88 | 33.88 | 51,666 | -0.01(-0.01%) |
Jul 11, 2024 | 33.76 | 33.89 | 33.67 | 33.88 | 50,620 | +0.21(+0.62%) |
Jul 10, 2024 | 33.37 | 33.67 | 33.37 | 33.67 | 54,755 | +0.47(+1.42%) |
Jul 09, 2024 | 33.38 | 33.51 | 33.20 | 33.20 | 78,673 | -0.13(-0.39%) |
Jul 08, 2024 | 33.39 | 33.48 | 33.25 | 33.33 | 65,690 | +0.16(+0.48%) |
Jul 05, 2024 | 33.35 | 33.35 | 33.04 | 33.17 | 50,312 | -0.03(-0.09%) |
Jul 03, 2024 | 33.16 | 33.27 | 33.08 | 33.20 | 123,440 | +0.30(+0.91%) |
Jul 02, 2024 | 32.74 | 32.91 | 32.70 | 32.90 | 2,317,804 | -0.05(-0.15%) |
Jul 01, 2024 | 33.40 | 33.40 | 32.85 | 32.95 | 82,586 | -0.18(-0.54%) |
Jun 28, 2024 | 33.34 | 33.35 | 32.96 | 33.13 | 64,972 | +0.09(+0.27%) |
Jun 27, 2024 | 33.12 | 33.15 | 32.93 | 33.04 | 101,908 | +0.00(+0.00%) |
Jun 26, 2024 | 33.17 | 33.17 | 32.96 | 33.04 | 49,232 | -0.22(-0.66%) |
Jun 25, 2024 | 33.30 | 33.30 | 33.12 | 33.26 | 64,925 | -0.21(-0.63%) |
Jun 24, 2024 | 33.45 | 33.84 | 33.45 | 33.47 | 83,828 | +0.23(+0.69%) |
Jun 21, 2024 | 33.60 | 33.60 | 33.10 | 33.24 | 79,053 | -0.37(-1.10%) |
Jun 20, 2024 | 33.59 | 33.66 | 33.39 | 33.61 | 246,898 | +0.19(+0.57%) |
Jun 18, 2024 | 33.17 | 33.44 | 33.14 | 33.42 | 59,819 | +0.25(+0.75%) |
Jun 17, 2024 | 32.80 | 33.17 | 32.61 | 33.17 | 95,384 | +0.56(+1.71%) |
Jun 14, 2024 | 32.76 | 32.76 | 32.36 | 32.61 | 58,206 | -0.57(-1.71%) |
Jun 13, 2024 | 33.50 | 33.57 | 33.08 | 33.18 | 80,858 | -0.35(-1.04%) |
Jun 12, 2024 | 33.76 | 33.76 | 33.49 | 33.53 | 42,147 | +0.09(+0.27%) |
Jun 11, 2024 | 33.75 | 33.91 | 33.24 | 33.44 | 42,566 | -0.39(-1.15%) |
Jun 10, 2024 | 33.94 | 33.95 | 33.75 | 33.83 | 148,576 | -0.10(-0.29%) |
Jun 07, 2024 | 34.09 | 34.11 | 33.91 | 33.92 | 154,117 | -0.01(-0.04%) |
Jun 06, 2024 | 34.00 | 34.06 | 33.92 | 33.94 | 454,863 | +0.02(+0.06%) |
Jun 05, 2024 | 34.00 | 34.21 | 33.74 | 33.92 | 119,923 | +0.06(+0.18%) |
Jun 04, 2024 | 33.96 | 33.96 | 33.71 | 33.85 | 56,811 | -0.16(-0.48%) |