Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 36.04 | 36.15 | 35.87 | 36.08 | 12,674 | +0.08(+0.22%) |
Aug 21, 2024 | 35.71 | 36.00 | 35.60 | 36.00 | 13,919 | +0.34(+0.96%) |
Aug 20, 2024 | 35.80 | 35.80 | 35.57 | 35.66 | 2,985 | -0.03(-0.09%) |
Aug 19, 2024 | 35.55 | 35.71 | 35.49 | 35.69 | 6,702 | +0.20(+0.56%) |
Aug 16, 2024 | 35.43 | 35.56 | 35.24 | 35.49 | 6,693 | +0.10(+0.28%) |
Aug 15, 2024 | 35.66 | 35.71 | 35.39 | 35.39 | 26,017 | -0.14(-0.39%) |
Aug 14, 2024 | 35.66 | 35.69 | 35.43 | 35.53 | 5,417 | +0.13(+0.38%) |
Aug 13, 2024 | 35.36 | 35.45 | 35.28 | 35.40 | 5,476 | +0.19(+0.55%) |
Aug 12, 2024 | 35.23 | 35.26 | 34.98 | 35.20 | 18,306 | -0.21(-0.60%) |
Aug 09, 2024 | 35.18 | 35.55 | 35.18 | 35.41 | 24,325 | +0.17(+0.49%) |
Aug 08, 2024 | 35.03 | 35.27 | 34.96 | 35.24 | 18,299 | +0.29(+0.84%) |
Aug 07, 2024 | 35.47 | 35.77 | 34.95 | 34.95 | 10,246 | -0.27(-0.75%) |
Aug 06, 2024 | 34.41 | 35.61 | 34.41 | 35.21 | 10,907 | +0.88(+2.57%) |
Aug 05, 2024 | 34.35 | 35.17 | 34.32 | 34.33 | 179,696 | -1.03(-2.91%) |
Aug 02, 2024 | 35.23 | 35.70 | 34.99 | 35.36 | 11,620 | +0.14(+0.39%) |
Aug 01, 2024 | 35.18 | 35.33 | 34.97 | 35.22 | 65,369 | +0.35(+1.01%) |
Jul 31, 2024 | 35.07 | 35.24 | 34.85 | 34.87 | 19,336 | -0.22(-0.64%) |
Jul 30, 2024 | 34.94 | 35.15 | 34.84 | 35.09 | 16,202 | +0.22(+0.62%) |
Jul 29, 2024 | 34.75 | 34.95 | 34.60 | 34.87 | 12,865 | +0.21(+0.60%) |
Jul 26, 2024 | 34.33 | 34.76 | 34.30 | 34.66 | 13,175 | +0.56(+1.66%) |
Jul 25, 2024 | 34.29 | 34.54 | 33.94 | 34.10 | 25,425 | -0.02(-0.06%) |
Jul 24, 2024 | 34.57 | 34.75 | 34.10 | 34.12 | 17,024 | -0.55(-1.57%) |
Jul 23, 2024 | 34.71 | 34.86 | 34.57 | 34.67 | 176,315 | +0.03(+0.08%) |
Jul 22, 2024 | 34.20 | 34.78 | 34.20 | 34.64 | 22,835 | +0.26(+0.76%) |
Jul 19, 2024 | 34.52 | 34.52 | 34.25 | 34.38 | 5,754 | -0.13(-0.38%) |
Jul 18, 2024 | 34.59 | 35.10 | 34.36 | 34.51 | 23,326 | -0.26(-0.76%) |
Jul 17, 2024 | 34.33 | 34.93 | 34.33 | 34.77 | 239,163 | +0.28(+0.82%) |
Jul 16, 2024 | 34.22 | 34.49 | 34.18 | 34.49 | 20,022 | +0.45(+1.33%) |
Jul 15, 2024 | 33.99 | 34.10 | 33.77 | 34.04 | 14,447 | +0.04(+0.11%) |
Jul 12, 2024 | 33.96 | 34.16 | 33.80 | 34.00 | 51,864 | +0.35(+1.05%) |
Jul 11, 2024 | 33.38 | 33.71 | 33.38 | 33.65 | 7,675 | +0.82(+2.51%) |
Jul 10, 2024 | 32.53 | 32.82 | 32.49 | 32.82 | 5,814 | +0.21(+0.65%) |
Jul 09, 2024 | 32.43 | 32.72 | 32.33 | 32.61 | 12,004 | -0.04(-0.12%) |
Jul 08, 2024 | 32.60 | 32.65 | 32.39 | 32.65 | 11,944 | +0.22(+0.68%) |
Jul 05, 2024 | 32.48 | 32.58 | 32.38 | 32.43 | 9,880 | -0.06(-0.20%) |
Jul 03, 2024 | 32.69 | 32.69 | 32.45 | 32.49 | 10,091 | +0.01(+0.02%) |
Jul 02, 2024 | 32.49 | 32.60 | 32.35 | 32.49 | 149,273 | +0.03(+0.09%) |
Jul 01, 2024 | 32.73 | 32.75 | 32.20 | 32.46 | 109,781 | -0.27(-0.82%) |
Jun 28, 2024 | 32.65 | 32.78 | 32.45 | 32.73 | 12,988 | +0.31(+0.95%) |
Jun 27, 2024 | 32.29 | 32.42 | 32.08 | 32.42 | 23,720 | +0.24(+0.76%) |
Jun 26, 2024 | 32.12 | 32.28 | 32.02 | 32.18 | 12,734 | +0.01(+0.02%) |
Jun 25, 2024 | 32.52 | 32.62 | 32.08 | 32.17 | 12,933 | -0.48(-1.47%) |
Jun 24, 2024 | 32.61 | 33.04 | 32.61 | 32.65 | 113,066 | +0.15(+0.45%) |
Jun 21, 2024 | 32.48 | 32.50 | 32.31 | 32.50 | 16,932 | +0.12(+0.36%) |
Jun 20, 2024 | 32.37 | 32.45 | 32.28 | 32.39 | 23,235 | -0.06(-0.18%) |
Jun 18, 2024 | 32.30 | 32.52 | 32.24 | 32.45 | 13,907 | +0.17(+0.52%) |
Jun 17, 2024 | 32.14 | 32.36 | 32.06 | 32.28 | 10,281 | -0.08(-0.26%) |
Jun 14, 2024 | 32.18 | 32.49 | 32.15 | 32.37 | 5,363 | -0.08(-0.26%) |
Jun 13, 2024 | 32.18 | 32.46 | 32.10 | 32.45 | 7,324 | +0.32(+0.99%) |
Jun 12, 2024 | 32.58 | 32.77 | 32.12 | 32.13 | 41,669 | +0.23(+0.73%) |
Jun 11, 2024 | 31.89 | 32.06 | 31.84 | 31.90 | 7,393 | -0.26(-0.82%) |
Jun 10, 2024 | 31.83 | 32.23 | 31.72 | 32.16 | 6,797 | +0.22(+0.70%) |
Jun 07, 2024 | 31.79 | 32.03 | 31.75 | 31.94 | 4,239 | -0.22(-0.68%) |
Jun 06, 2024 | 32.06 | 32.19 | 31.76 | 32.16 | 10,403 | +0.10(+0.30%) |
Jun 05, 2024 | 32.21 | 32.21 | 32.02 | 32.06 | 18,049 | -0.04(-0.14%) |
Jun 04, 2024 | 31.87 | 32.21 | 31.86 | 32.10 | 12,276 | +0.29(+0.90%) |