Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 34.86 | 35.26 | 34.86 | 35.23 | 2,438 | -0.08(-0.23%) |
Aug 21, 2024 | 35.36 | 35.42 | 35.23 | 35.31 | 3,085 | +0.03(+0.09%) |
Aug 20, 2024 | 35.19 | 35.33 | 35.12 | 35.28 | 10,657 | +0.30(+0.86%) |
Aug 19, 2024 | 34.91 | 34.98 | 34.80 | 34.98 | 3,723 | +0.51(+1.48%) |
Aug 16, 2024 | 34.47 | 34.52 | 34.41 | 34.47 | 13,100 | +0.16(+0.47%) |
Aug 15, 2024 | 34.54 | 34.60 | 34.30 | 34.31 | 6,357 | +0.09(+0.26%) |
Aug 14, 2024 | 34.29 | 34.32 | 34.22 | 34.22 | 1,275 | -0.08(-0.23%) |
Aug 13, 2024 | 34.36 | 34.36 | 34.04 | 34.30 | 3,820 | -0.18(-0.52%) |
Aug 12, 2024 | 34.69 | 34.69 | 34.36 | 34.48 | 5,701 | -0.42(-1.20%) |
Aug 09, 2024 | 34.87 | 34.92 | 34.65 | 34.90 | 5,941 | +0.61(+1.78%) |
Aug 08, 2024 | 34.25 | 34.40 | 34.25 | 34.29 | 61,413 | -0.55(-1.58%) |
Aug 07, 2024 | 34.89 | 34.90 | 34.69 | 34.84 | 3,328 | +0.55(+1.60%) |
Aug 06, 2024 | 34.00 | 34.34 | 33.99 | 34.29 | 3,799 | +0.34(+1.00%) |
Aug 05, 2024 | 33.12 | 34.04 | 33.07 | 33.95 | 8,510 | +0.27(+0.80%) |
Aug 02, 2024 | 33.55 | 33.68 | 33.49 | 33.68 | 6,657 | +0.11(+0.33%) |
Aug 01, 2024 | 34.03 | 34.03 | 33.56 | 33.57 | 2,663 | -0.69(-2.01%) |
Jul 31, 2024 | 34.35 | 34.39 | 34.26 | 34.26 | 3,017 | -0.17(-0.49%) |
Jul 30, 2024 | 34.22 | 34.47 | 34.22 | 34.43 | 1,888 | +0.33(+0.97%) |
Jul 29, 2024 | 34.29 | 34.29 | 34.04 | 34.10 | 3,617 | -0.39(-1.13%) |
Jul 26, 2024 | 34.54 | 34.54 | 34.49 | 34.49 | 1,385 | -0.02(-0.06%) |
Jul 25, 2024 | 34.53 | 34.58 | 34.47 | 34.51 | 1,292 | -0.20(-0.58%) |
Jul 24, 2024 | 35.14 | 35.14 | 34.68 | 34.71 | 9,349 | -0.34(-0.98%) |
Jul 23, 2024 | 35.15 | 35.15 | 35.00 | 35.05 | 1,592 | -0.06(-0.19%) |
Jul 22, 2024 | 34.88 | 35.12 | 34.88 | 35.12 | 2,075 | +0.99(+2.90%) |
Jul 19, 2024 | 34.67 | 34.71 | 34.11 | 34.13 | 3,398 | -0.45(-1.30%) |
Jul 18, 2024 | 34.56 | 34.69 | 34.55 | 34.58 | 6,519 | +0.11(+0.32%) |
Jul 17, 2024 | 34.39 | 34.59 | 34.39 | 34.47 | 3,107 | -0.03(-0.09%) |
Jul 16, 2024 | 34.63 | 34.71 | 34.49 | 34.50 | 29,419 | -0.51(-1.46%) |
Jul 15, 2024 | 34.81 | 35.14 | 34.74 | 35.01 | 12,478 | -0.18(-0.51%) |
Jul 12, 2024 | 35.00 | 35.27 | 35.00 | 35.19 | 5,258 | -0.22(-0.62%) |
Jul 11, 2024 | 35.23 | 35.49 | 35.11 | 35.41 | 4,478 | +0.69(+1.99%) |
Jul 10, 2024 | 34.98 | 34.99 | 34.71 | 34.72 | 3,942 | -0.52(-1.48%) |
Jul 09, 2024 | 34.87 | 35.33 | 34.87 | 35.24 | 18,610 | +0.49(+1.41%) |
Jul 08, 2024 | 34.96 | 34.97 | 34.48 | 34.75 | 9,928 | -0.22(-0.63%) |
Jul 05, 2024 | 34.72 | 35.04 | 34.68 | 34.97 | 6,833 | +0.27(+0.78%) |
Jul 03, 2024 | 34.84 | 34.98 | 34.64 | 34.70 | 14,119 | +0.10(+0.29%) |
Jul 02, 2024 | 34.16 | 34.79 | 34.16 | 34.60 | 12,547 | +0.44(+1.29%) |
Jul 01, 2024 | 34.01 | 34.19 | 33.57 | 34.16 | 68,288 | -0.24(-0.70%) |
Jun 28, 2024 | 34.33 | 34.67 | 34.33 | 34.40 | 2,261 | +0.20(+0.58%) |
Jun 27, 2024 | 34.62 | 34.62 | 34.11 | 34.20 | 5,806 | -0.30(-0.87%) |
Jun 26, 2024 | 34.46 | 34.75 | 34.12 | 34.50 | 17,643 | -0.03(-0.09%) |
Jun 25, 2024 | 34.50 | 34.77 | 34.25 | 34.53 | 9,027 | -0.55(-1.57%) |
Jun 24, 2024 | 34.91 | 35.10 | 34.66 | 35.08 | 8,841 | -0.36(-1.02%) |
Jun 21, 2024 | 36.47 | 36.47 | 35.43 | 35.44 | 21,405 | -0.36(-1.01%) |
Jun 20, 2024 | 36.61 | 36.89 | 35.79 | 35.80 | 71,221 | -0.75(-2.05%) |
Jun 18, 2024 | 36.73 | 36.73 | 36.33 | 36.55 | 6,588 | +0.14(+0.38%) |
Jun 17, 2024 | 36.77 | 36.77 | 36.32 | 36.41 | 7,275 | -0.56(-1.51%) |
Jun 14, 2024 | 37.38 | 37.40 | 36.91 | 36.97 | 20,019 | -0.38(-1.02%) |
Jun 13, 2024 | 37.62 | 37.62 | 37.33 | 37.35 | 4,344 | +0.12(+0.32%) |
Jun 12, 2024 | 36.83 | 37.26 | 36.49 | 37.23 | 5,668 | +0.68(+1.86%) |
Jun 11, 2024 | 36.43 | 36.69 | 36.43 | 36.55 | 2,973 | +0.53(+1.47%) |
Jun 10, 2024 | 36.52 | 36.52 | 35.92 | 36.02 | 12,595 | -0.56(-1.53%) |
Jun 07, 2024 | 36.75 | 36.75 | 36.38 | 36.58 | 34,628 | -0.31(-0.84%) |
Jun 06, 2024 | 36.71 | 36.98 | 36.71 | 36.89 | 13,021 | +0.48(+1.32%) |
Jun 05, 2024 | 36.32 | 36.50 | 36.26 | 36.41 | 35,152 | +0.03(+0.08%) |
Jun 04, 2024 | 36.42 | 36.61 | 36.37 | 36.38 | 20,409 | -0.11(-0.30%) |