Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 35.43 | 35.52 | 35.40 | 35.52 | 28,695 | +0.35(+1.00%) |
Aug 20, 2024 | 35.20 | 35.30 | 35.17 | 35.17 | 16,063 | -0.20(-0.57%) |
Aug 19, 2024 | 35.00 | 35.41 | 35.00 | 35.37 | 55,213 | +0.53(+1.53%) |
Aug 16, 2024 | 34.71 | 34.88 | 34.71 | 34.84 | 27,730 | +0.16(+0.45%) |
Aug 15, 2024 | 34.53 | 34.73 | 34.53 | 34.68 | 11,868 | +0.42(+1.24%) |
Aug 14, 2024 | 34.19 | 34.26 | 34.15 | 34.26 | 12,441 | +0.18(+0.52%) |
Aug 13, 2024 | 33.75 | 34.08 | 33.75 | 34.08 | 10,798 | +0.43(+1.28%) |
Aug 12, 2024 | 33.66 | 33.70 | 33.59 | 33.65 | 14,186 | +0.04(+0.12%) |
Aug 09, 2024 | 33.44 | 33.61 | 33.44 | 33.61 | 28,705 | +0.15(+0.45%) |
Aug 08, 2024 | 33.35 | 33.55 | 33.34 | 33.46 | 36,519 | +0.39(+1.18%) |
Aug 07, 2024 | 33.41 | 33.52 | 33.01 | 33.07 | 33,626 | +0.33(+1.01%) |
Aug 06, 2024 | 32.53 | 32.98 | 32.47 | 32.74 | 27,229 | +0.04(+0.12%) |
Aug 05, 2024 | 32.41 | 33.00 | 32.41 | 32.70 | 49,224 | -0.88(-2.63%) |
Aug 02, 2024 | 33.61 | 33.64 | 33.39 | 33.58 | 36,156 | -0.48(-1.40%) |
Aug 01, 2024 | 34.41 | 34.63 | 33.98 | 34.06 | 34,225 | -0.95(-2.73%) |
Jul 31, 2024 | 35.15 | 35.19 | 34.89 | 35.02 | 121,954 | +0.16(+0.47%) |
Jul 30, 2024 | 34.86 | 34.86 | 34.73 | 34.85 | 16,939 | +0.14(+0.39%) |
Jul 29, 2024 | 34.80 | 34.80 | 34.65 | 34.71 | 20,497 | -0.13(-0.36%) |
Jul 26, 2024 | 34.73 | 34.93 | 34.71 | 34.84 | 20,307 | +0.35(+1.02%) |
Jul 25, 2024 | 34.35 | 34.72 | 34.35 | 34.49 | 19,484 | -0.14(-0.39%) |
Jul 24, 2024 | 34.92 | 34.94 | 34.62 | 34.62 | 20,041 | -0.35(-0.99%) |
Jul 23, 2024 | 35.01 | 35.04 | 34.95 | 34.97 | 12,076 | -0.22(-0.62%) |
Jul 22, 2024 | 35.21 | 35.21 | 35.01 | 35.19 | 20,848 | +0.36(+1.03%) |
Jul 19, 2024 | 35.01 | 35.01 | 34.82 | 34.83 | 15,652 | -0.21(-0.60%) |
Jul 18, 2024 | 35.44 | 35.44 | 35.00 | 35.04 | 30,706 | -0.25(-0.71%) |
Jul 17, 2024 | 35.24 | 35.38 | 35.20 | 35.29 | 21,400 | -0.02(-0.06%) |
Jul 16, 2024 | 35.05 | 35.31 | 35.00 | 35.31 | 22,306 | +0.24(+0.67%) |
Jul 15, 2024 | 35.34 | 35.34 | 35.02 | 35.07 | 51,597 | -0.30(-0.83%) |
Jul 12, 2024 | 35.23 | 35.46 | 35.23 | 35.37 | 19,154 | +0.37(+1.06%) |
Jul 11, 2024 | 35.10 | 35.19 | 35.00 | 35.00 | 26,279 | +0.08(+0.23%) |
Jul 10, 2024 | 34.77 | 34.93 | 34.72 | 34.92 | 19,673 | +0.49(+1.42%) |
Jul 09, 2024 | 34.49 | 34.49 | 34.38 | 34.43 | 24,144 | -0.13(-0.38%) |
Jul 08, 2024 | 34.83 | 34.83 | 34.56 | 34.56 | 23,675 | -0.20(-0.58%) |
Jul 05, 2024 | 34.86 | 34.86 | 34.55 | 34.76 | 11,953 | +0.17(+0.48%) |
Jul 03, 2024 | 34.40 | 34.62 | 34.40 | 34.59 | 7,798 | +0.37(+1.09%) |
Jul 02, 2024 | 34.13 | 34.25 | 34.07 | 34.22 | 26,103 | +0.06(+0.17%) |
Jul 01, 2024 | 34.10 | 34.44 | 34.10 | 34.16 | 15,427 | +0.10(+0.29%) |
Jun 28, 2024 | 34.01 | 34.07 | 33.94 | 34.06 | 20,917 | +0.04(+0.12%) |
Jun 27, 2024 | 34.66 | 34.66 | 33.93 | 34.02 | 48,779 | +0.04(+0.12%) |
Jun 26, 2024 | 33.94 | 34.01 | 33.85 | 33.98 | 26,514 | -0.14(-0.41%) |
Jun 25, 2024 | 34.06 | 34.15 | 34.00 | 34.12 | 62,711 | +0.01(+0.04%) |
Jun 24, 2024 | 34.10 | 34.13 | 34.10 | 34.11 | 13,007 | +0.32(+0.94%) |
Jun 21, 2024 | 33.82 | 33.86 | 33.72 | 33.79 | 19,065 | -0.24(-0.69%) |
Jun 20, 2024 | 33.93 | 34.03 | 33.92 | 34.03 | 17,413 | +0.19(+0.58%) |
Jun 18, 2024 | 33.75 | 33.85 | 33.75 | 33.83 | 23,633 | +0.10(+0.30%) |
Jun 17, 2024 | 33.55 | 33.73 | 33.45 | 33.73 | 13,957 | +0.19(+0.56%) |
Jun 14, 2024 | 33.59 | 33.63 | 33.42 | 33.54 | 117,173 | -0.32(-0.93%) |
Jun 13, 2024 | 34.05 | 34.05 | 33.80 | 33.86 | 32,314 | -0.46(-1.34%) |
Jun 12, 2024 | 34.41 | 34.42 | 34.26 | 34.32 | 33,886 | +0.32(+0.95%) |
Jun 11, 2024 | 34.09 | 34.10 | 33.97 | 34.00 | 78,625 | -0.44(-1.27%) |
Jun 10, 2024 | 34.26 | 34.45 | 34.26 | 34.43 | 684,226 | +0.00(+0.00%) |
Jun 07, 2024 | 34.64 | 34.64 | 34.38 | 34.43 | 15,409 | -0.17(-0.48%) |
Jun 06, 2024 | 34.50 | 34.67 | 34.40 | 34.60 | 99,000 | +0.01(+0.04%) |
Jun 05, 2024 | 34.41 | 34.60 | 34.40 | 34.58 | 9,417 | +0.18(+0.52%) |
Jun 04, 2024 | 34.45 | 34.45 | 34.26 | 34.40 | 17,390 | -0.15(-0.44%) |