Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 35.47 | 35.91 | 35.22 | 35.56 | 49,117 | +0.24(+0.68%) |
Aug 15, 2024 | 35.09 | 35.39 | 34.91 | 35.32 | 63,834 | +0.43(+1.23%) |
Aug 14, 2024 | 34.85 | 34.92 | 34.60 | 34.89 | 42,867 | +0.18(+0.52%) |
Aug 13, 2024 | 34.05 | 34.79 | 34.05 | 34.71 | 54,239 | +0.59(+1.73%) |
Aug 12, 2024 | 34.03 | 34.18 | 33.95 | 34.12 | 54,234 | +0.29(+0.86%) |
Aug 09, 2024 | 33.70 | 33.90 | 33.34 | 33.83 | 62,829 | +0.27(+0.80%) |
Aug 08, 2024 | 33.08 | 33.56 | 32.74 | 33.56 | 66,911 | +1.05(+3.23%) |
Aug 07, 2024 | 32.99 | 33.25 | 32.39 | 32.51 | 57,111 | +0.08(+0.25%) |
Aug 06, 2024 | 32.00 | 32.61 | 31.74 | 32.43 | 76,480 | +0.46(+1.44%) |
Aug 05, 2024 | 31.89 | 32.42 | 30.86 | 31.97 | 718,062 | -1.53(-4.58%) |
Aug 02, 2024 | 33.72 | 33.72 | 33.33 | 33.50 | 99,956 | -0.82(-2.38%) |
Aug 01, 2024 | 35.07 | 35.13 | 34.05 | 34.32 | 60,780 | -0.82(-2.33%) |
Jul 31, 2024 | 35.00 | 35.34 | 34.64 | 35.14 | 100,432 | +0.99(+2.90%) |
Jul 30, 2024 | 34.43 | 34.43 | 33.95 | 34.15 | 57,618 | -0.20(-0.58%) |
Jul 29, 2024 | 34.50 | 34.65 | 34.20 | 34.35 | 119,275 | -0.27(-0.78%) |
Jul 26, 2024 | 34.97 | 34.97 | 34.31 | 34.62 | 69,985 | +0.19(+0.55%) |
Jul 25, 2024 | 34.83 | 34.83 | 34.19 | 34.43 | 86,125 | -0.08(-0.23%) |
Jul 24, 2024 | 35.03 | 35.10 | 34.40 | 34.51 | 103,591 | -0.69(-1.96%) |
Jul 23, 2024 | 35.19 | 35.35 | 35.10 | 35.20 | 42,533 | -0.06(-0.17%) |
Jul 22, 2024 | 35.47 | 35.47 | 35.00 | 35.26 | 52,158 | +0.20(+0.57%) |
Jul 19, 2024 | 35.16 | 35.40 | 35.05 | 35.06 | 60,438 | -0.28(-0.79%) |
Jul 18, 2024 | 35.72 | 35.95 | 35.30 | 35.34 | 230,367 | -0.49(-1.37%) |
Jul 17, 2024 | 36.11 | 36.15 | 35.74 | 35.83 | 70,064 | -0.97(-2.64%) |
Jul 16, 2024 | 36.79 | 36.96 | 36.63 | 36.80 | 69,873 | -0.09(-0.24%) |
Jul 15, 2024 | 36.94 | 37.14 | 36.75 | 36.89 | 44,011 | -0.17(-0.46%) |
Jul 12, 2024 | 36.93 | 37.28 | 36.86 | 37.06 | 231,218 | +0.05(+0.14%) |
Jul 11, 2024 | 37.51 | 37.56 | 36.92 | 37.01 | 47,472 | -0.04(-0.11%) |
Jul 10, 2024 | 36.79 | 37.18 | 36.63 | 37.05 | 69,509 | +0.42(+1.15%) |
Jul 09, 2024 | 36.71 | 36.82 | 36.55 | 36.63 | 75,031 | +0.06(+0.16%) |
Jul 08, 2024 | 36.50 | 36.87 | 36.45 | 36.57 | 58,125 | +0.32(+0.88%) |
Jul 05, 2024 | 36.12 | 36.36 | 36.09 | 36.25 | 77,062 | +0.30(+0.83%) |
Jul 03, 2024 | 35.56 | 36.00 | 35.56 | 35.95 | 26,130 | +0.66(+1.87%) |
Jul 02, 2024 | 35.08 | 35.41 | 35.01 | 35.29 | 654,691 | +0.04(+0.11%) |
Jul 01, 2024 | 35.63 | 35.70 | 35.19 | 35.25 | 114,995 | -0.07(-0.20%) |
Jun 28, 2024 | 35.34 | 35.68 | 35.20 | 35.32 | 163,868 | +0.05(+0.14%) |
Jun 27, 2024 | 35.30 | 35.45 | 35.16 | 35.27 | 61,277 | +0.08(+0.23%) |
Jun 26, 2024 | 35.08 | 35.27 | 35.01 | 35.19 | 128,814 | +0.03(+0.08%) |
Jun 25, 2024 | 34.98 | 35.21 | 34.98 | 35.16 | 167,424 | +0.08(+0.23%) |
Jun 24, 2024 | 35.31 | 35.48 | 35.08 | 35.08 | 91,612 | -0.27(-0.75%) |
Jun 21, 2024 | 35.43 | 35.55 | 35.25 | 35.35 | 44,040 | -0.06(-0.17%) |
Jun 20, 2024 | 35.63 | 35.77 | 35.28 | 35.41 | 127,851 | +0.10(+0.28%) |
Jun 18, 2024 | 35.10 | 35.46 | 35.10 | 35.31 | 99,782 | +0.32(+0.90%) |
Jun 17, 2024 | 34.67 | 35.09 | 34.58 | 34.99 | 154,971 | +0.43(+1.26%) |
Jun 14, 2024 | 34.52 | 34.61 | 34.35 | 34.56 | 75,397 | -0.13(-0.37%) |
Jun 13, 2024 | 34.89 | 34.89 | 34.41 | 34.69 | 103,669 | -0.07(-0.20%) |
Jun 12, 2024 | 34.84 | 35.12 | 34.64 | 34.76 | 62,678 | +0.63(+1.85%) |
Jun 11, 2024 | 34.13 | 34.22 | 33.94 | 34.12 | 84,192 | -0.19(-0.55%) |
Jun 10, 2024 | 34.15 | 34.42 | 34.09 | 34.31 | 94,961 | +0.15(+0.43%) |
Jun 07, 2024 | 34.44 | 34.61 | 34.14 | 34.16 | 579,427 | -0.61(-1.76%) |
Jun 06, 2024 | 34.64 | 34.85 | 34.59 | 34.77 | 220,861 | +0.22(+0.63%) |
Jun 05, 2024 | 34.31 | 34.66 | 34.30 | 34.56 | 68,094 | +0.51(+1.51%) |
Jun 04, 2024 | 33.85 | 34.11 | 33.76 | 34.04 | 43,967 | -0.30(-0.86%) |