Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 36.78 | 37.03 | 36.62 | 36.73 | 7,824 | +0.23(+0.64%) |
Aug 28, 2024 | 36.84 | 36.86 | 36.27 | 36.49 | 15,527 | -0.88(-2.34%) |
Aug 27, 2024 | 36.85 | 37.75 | 36.76 | 37.37 | 11,574 | +0.48(+1.30%) |
Aug 26, 2024 | 37.69 | 37.69 | 36.73 | 36.89 | 4,510 | +0.03(+0.08%) |
Aug 23, 2024 | 36.43 | 36.86 | 36.37 | 36.86 | 7,805 | +0.92(+2.56%) |
Aug 22, 2024 | 36.68 | 36.68 | 35.84 | 35.94 | 15,176 | -1.04(-2.81%) |
Aug 21, 2024 | 36.53 | 37.45 | 36.42 | 36.98 | 12,246 | +0.34(+0.93%) |
Aug 20, 2024 | 36.66 | 36.89 | 36.64 | 36.64 | 30,061 | +0.02(+0.05%) |
Aug 19, 2024 | 36.26 | 37.27 | 35.99 | 36.62 | 10,591 | +0.38(+1.04%) |
Aug 16, 2024 | 35.69 | 36.42 | 35.69 | 36.24 | 9,505 | +0.78(+2.19%) |
Aug 15, 2024 | 35.14 | 35.50 | 35.13 | 35.47 | 3,205 | +0.55(+1.59%) |
Aug 14, 2024 | 34.90 | 35.15 | 34.74 | 34.91 | 6,640 | +0.02(+0.07%) |
Aug 13, 2024 | 34.85 | 35.24 | 34.85 | 34.89 | 7,747 | +0.23(+0.66%) |
Aug 12, 2024 | 34.26 | 34.88 | 34.26 | 34.66 | 7,779 | +0.55(+1.63%) |
Aug 09, 2024 | 34.04 | 34.13 | 33.83 | 34.11 | 4,157 | +0.20(+0.59%) |
Aug 08, 2024 | 33.54 | 34.48 | 33.43 | 33.91 | 6,197 | +0.94(+2.84%) |
Aug 07, 2024 | 33.39 | 34.43 | 32.97 | 32.97 | 53,518 | -0.24(-0.73%) |
Aug 06, 2024 | 32.88 | 33.56 | 32.88 | 33.21 | 8,158 | +0.15(+0.46%) |
Aug 05, 2024 | 32.90 | 33.53 | 28.73 | 33.06 | 13,712 | -1.28(-3.74%) |
Aug 02, 2024 | 34.82 | 34.98 | 34.20 | 34.34 | 7,126 | -0.79(-2.24%) |
Aug 01, 2024 | 35.53 | 35.73 | 34.56 | 35.13 | 7,719 | -0.42(-1.19%) |
Jul 31, 2024 | 35.00 | 35.79 | 34.89 | 35.55 | 7,066 | +1.04(+3.01%) |
Jul 30, 2024 | 34.57 | 34.57 | 34.12 | 34.52 | 10,251 | +0.01(+0.02%) |
Jul 29, 2024 | 34.66 | 34.67 | 34.24 | 34.51 | 4,952 | +0.09(+0.27%) |
Jul 26, 2024 | 34.35 | 34.66 | 34.24 | 34.42 | 7,602 | +0.50(+1.48%) |
Jul 25, 2024 | 34.26 | 34.33 | 33.77 | 33.91 | 15,584 | -0.60(-1.75%) |
Jul 24, 2024 | 34.95 | 35.13 | 34.50 | 34.52 | 4,253 | -0.75(-2.14%) |
Jul 23, 2024 | 35.28 | 35.43 | 35.17 | 35.27 | 5,032 | +0.07(+0.21%) |
Jul 22, 2024 | 35.23 | 35.32 | 34.86 | 35.20 | 5,587 | +0.34(+0.97%) |
Jul 19, 2024 | 35.14 | 35.23 | 34.75 | 34.86 | 3,791 | -0.89(-2.49%) |
Jul 18, 2024 | 36.25 | 36.29 | 35.75 | 35.75 | 6,479 | -0.59(-1.62%) |
Jul 17, 2024 | 36.56 | 36.93 | 36.16 | 36.34 | 6,664 | -0.59(-1.60%) |
Jul 16, 2024 | 36.33 | 37.43 | 36.26 | 36.93 | 9,894 | +1.01(+2.82%) |
Jul 15, 2024 | 35.85 | 36.76 | 35.82 | 35.92 | 4,099 | +0.22(+0.61%) |
Jul 12, 2024 | 35.21 | 35.83 | 35.21 | 35.70 | 7,651 | +0.13(+0.37%) |
Jul 11, 2024 | 35.58 | 35.67 | 35.40 | 35.57 | 5,352 | +0.23(+0.65%) |
Jul 10, 2024 | 35.18 | 35.40 | 35.18 | 35.34 | 5,523 | +0.28(+0.81%) |
Jul 09, 2024 | 34.90 | 35.12 | 34.90 | 35.06 | 4,364 | +0.18(+0.51%) |
Jul 08, 2024 | 35.17 | 35.23 | 34.63 | 34.88 | 15,948 | -0.37(-1.05%) |
Jul 05, 2024 | 34.90 | 35.55 | 34.80 | 35.25 | 21,453 | +0.80(+2.32%) |
Jul 03, 2024 | 34.50 | 34.50 | 34.45 | 34.45 | 1,525 | +0.34(+1.01%) |
Jul 02, 2024 | 33.99 | 34.11 | 33.93 | 34.11 | 3,170 | +0.02(+0.06%) |
Jul 01, 2024 | 33.84 | 34.51 | 33.73 | 34.09 | 13,114 | +0.26(+0.76%) |
Jun 28, 2024 | 34.04 | 34.30 | 33.74 | 33.83 | 4,900 | -0.13(-0.39%) |
Jun 27, 2024 | 33.62 | 34.06 | 33.62 | 33.96 | 5,275 | +0.41(+1.21%) |
Jun 26, 2024 | 34.90 | 34.90 | 33.40 | 33.56 | 4,683 | -0.27(-0.80%) |
Jun 25, 2024 | 33.85 | 33.85 | 33.79 | 33.83 | 2,959 | -0.07(-0.21%) |
Jun 24, 2024 | 33.57 | 34.07 | 33.57 | 33.90 | 11,553 | +0.14(+0.41%) |
Jun 21, 2024 | 33.79 | 34.02 | 33.62 | 33.76 | 5,603 | -0.58(-1.69%) |
Jun 20, 2024 | 33.98 | 34.62 | 33.98 | 34.34 | 3,384 | +0.37(+1.09%) |
Jun 18, 2024 | 33.76 | 34.00 | 33.76 | 33.97 | 6,624 | +0.16(+0.47%) |
Jun 17, 2024 | 33.64 | 33.85 | 33.46 | 33.81 | 6,983 | +0.40(+1.20%) |
Jun 14, 2024 | 33.35 | 33.62 | 33.28 | 33.41 | 15,133 | +0.19(+0.56%) |
Jun 13, 2024 | 33.45 | 33.45 | 32.90 | 33.22 | 11,125 | -0.41(-1.22%) |
Jun 12, 2024 | 33.90 | 33.90 | 33.60 | 33.64 | 9,795 | +0.47(+1.40%) |
Jun 11, 2024 | 32.89 | 33.17 | 32.89 | 33.17 | 2,418 | -0.03(-0.10%) |
Jun 10, 2024 | 32.95 | 33.21 | 32.85 | 33.21 | 2,643 | +0.21(+0.62%) |
Jun 07, 2024 | 33.00 | 33.34 | 33.00 | 33.00 | 7,860 | -0.78(-2.30%) |
Jun 06, 2024 | 33.81 | 33.91 | 33.70 | 33.78 | 1,467 | +0.19(+0.55%) |
Jun 05, 2024 | 33.25 | 33.85 | 33.13 | 33.59 | 20,430 | +0.67(+2.02%) |
Jun 04, 2024 | 32.79 | 32.93 | 32.69 | 32.93 | 6,499 | -0.09(-0.27%) |