Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 36.02 | 36.03 | 35.53 | 35.64 | 85,031 | -0.24(-0.67%) |
Aug 21, 2024 | 35.79 | 35.90 | 35.67 | 35.88 | 29,295 | +0.36(+1.01%) |
Aug 20, 2024 | 35.65 | 35.66 | 35.46 | 35.52 | 26,772 | -0.18(-0.50%) |
Aug 19, 2024 | 35.56 | 35.72 | 35.45 | 35.70 | 46,552 | +0.38(+1.08%) |
Aug 16, 2024 | 35.25 | 35.37 | 35.11 | 35.32 | 50,727 | -0.02(-0.06%) |
Aug 15, 2024 | 35.20 | 35.41 | 35.20 | 35.34 | 30,703 | +0.54(+1.56%) |
Aug 14, 2024 | 34.77 | 34.81 | 34.66 | 34.80 | 43,915 | +0.16(+0.46%) |
Aug 13, 2024 | 34.37 | 34.68 | 34.35 | 34.64 | 50,361 | +0.44(+1.29%) |
Aug 12, 2024 | 34.26 | 34.26 | 34.06 | 34.20 | 34,222 | +0.08(+0.23%) |
Aug 09, 2024 | 33.97 | 34.12 | 33.87 | 34.12 | 39,599 | +0.30(+0.89%) |
Aug 08, 2024 | 33.83 | 33.93 | 33.53 | 33.82 | 54,382 | +0.51(+1.53%) |
Aug 07, 2024 | 33.90 | 33.90 | 33.31 | 33.31 | 34,051 | +0.03(+0.09%) |
Aug 06, 2024 | 32.96 | 33.42 | 32.87 | 33.28 | 21,878 | +0.20(+0.60%) |
Aug 05, 2024 | 32.79 | 33.32 | 32.50 | 33.08 | 41,996 | -1.11(-3.25%) |
Aug 02, 2024 | 34.40 | 34.40 | 33.84 | 34.19 | 41,781 | -0.56(-1.61%) |
Aug 01, 2024 | 35.58 | 35.58 | 34.60 | 34.75 | 25,930 | -0.94(-2.63%) |
Jul 31, 2024 | 35.72 | 35.78 | 35.57 | 35.69 | 24,394 | +0.44(+1.25%) |
Jul 30, 2024 | 35.28 | 35.29 | 35.12 | 35.25 | 26,360 | +0.16(+0.46%) |
Jul 29, 2024 | 35.27 | 35.27 | 34.98 | 35.09 | 21,072 | -0.24(-0.68%) |
Jul 26, 2024 | 35.22 | 35.35 | 35.11 | 35.33 | 29,530 | +0.48(+1.38%) |
Jul 25, 2024 | 34.89 | 35.06 | 34.69 | 34.85 | 28,689 | -0.15(-0.43%) |
Jul 24, 2024 | 35.39 | 35.39 | 34.91 | 35.00 | 46,223 | -0.43(-1.21%) |
Jul 23, 2024 | 35.58 | 35.58 | 35.34 | 35.43 | 40,934 | -0.16(-0.45%) |
Jul 22, 2024 | 35.58 | 35.59 | 35.42 | 35.59 | 34,272 | +0.23(+0.65%) |
Jul 19, 2024 | 35.36 | 35.36 | 35.23 | 35.36 | 9,139 | -0.16(-0.45%) |
Jul 18, 2024 | 35.90 | 35.90 | 35.47 | 35.52 | 39,443 | -0.15(-0.42%) |
Jul 17, 2024 | 35.65 | 35.67 | 35.54 | 35.67 | 44,614 | -0.09(-0.25%) |
Jul 16, 2024 | 35.50 | 35.76 | 35.36 | 35.76 | 38,165 | +0.34(+0.96%) |
Jul 15, 2024 | 35.60 | 35.60 | 35.34 | 35.42 | 32,471 | -0.18(-0.51%) |
Jul 12, 2024 | 35.60 | 35.66 | 35.46 | 35.60 | 31,374 | +0.34(+0.96%) |
Jul 11, 2024 | 35.23 | 35.31 | 35.12 | 35.26 | 37,889 | +0.23(+0.66%) |
Jul 10, 2024 | 34.97 | 35.05 | 34.80 | 35.03 | 34,724 | +0.39(+1.13%) |
Jul 09, 2024 | 34.61 | 34.65 | 34.52 | 34.64 | 22,545 | -0.04(-0.12%) |
Jul 08, 2024 | 34.87 | 34.87 | 34.62 | 34.68 | 37,039 | -0.15(-0.43%) |
Jul 05, 2024 | 34.94 | 34.94 | 34.60 | 34.83 | 24,945 | +0.17(+0.49%) |
Jul 03, 2024 | 34.53 | 34.66 | 34.39 | 34.66 | 16,080 | +0.44(+1.29%) |
Jul 02, 2024 | 34.14 | 34.23 | 34.00 | 34.22 | 57,241 | +0.19(+0.56%) |
Jul 01, 2024 | 34.29 | 34.29 | 33.97 | 34.03 | 27,221 | -0.33(-0.96%) |
Jun 28, 2024 | 34.17 | 34.36 | 33.97 | 34.36 | 35,634 | +0.17(+0.50%) |
Jun 27, 2024 | 34.17 | 34.22 | 34.03 | 34.19 | 75,406 | +0.27(+0.80%) |
Jun 26, 2024 | 33.94 | 33.94 | 33.78 | 33.92 | 37,832 | -0.07(-0.21%) |
Jun 25, 2024 | 34.21 | 34.21 | 33.92 | 33.99 | 27,271 | -0.20(-0.57%) |
Jun 24, 2024 | 34.27 | 34.27 | 34.10 | 34.19 | 57,218 | +0.21(+0.61%) |
Jun 21, 2024 | 34.07 | 34.07 | 33.85 | 33.98 | 44,323 | -0.11(-0.32%) |
Jun 20, 2024 | 34.16 | 34.16 | 34.01 | 34.09 | 28,364 | +0.08(+0.23%) |
Jun 18, 2024 | 33.92 | 34.22 | 33.83 | 34.01 | 37,351 | +0.27(+0.79%) |
Jun 17, 2024 | 33.76 | 33.84 | 33.58 | 33.74 | 32,467 | +0.10(+0.29%) |
Jun 14, 2024 | 33.67 | 33.67 | 33.45 | 33.64 | 18,942 | -0.07(-0.20%) |
Jun 13, 2024 | 34.02 | 34.02 | 33.57 | 33.71 | 41,545 | -0.45(-1.33%) |
Jun 12, 2024 | 34.34 | 34.34 | 34.13 | 34.17 | 39,277 | +0.27(+0.78%) |
Jun 11, 2024 | 34.06 | 34.06 | 33.84 | 33.90 | 32,680 | -0.38(-1.12%) |
Jun 10, 2024 | 34.22 | 34.32 | 34.11 | 34.28 | 40,127 | +0.13(+0.37%) |
Jun 07, 2024 | 35.98 | 35.98 | 34.12 | 34.16 | 44,518 | -0.24(-0.69%) |
Jun 06, 2024 | 34.51 | 34.51 | 34.33 | 34.39 | 25,695 | -0.10(-0.29%) |
Jun 05, 2024 | 34.62 | 34.62 | 34.37 | 34.49 | 35,230 | +0.10(+0.29%) |
Jun 04, 2024 | 34.64 | 34.64 | 34.35 | 34.39 | 32,108 | -0.39(-1.13%) |