Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 37.79 | 37.93 | 37.66 | 37.89 | 4,834 | +0.22(+0.59%) |
Aug 29, 2024 | 37.69 | 37.78 | 37.67 | 37.67 | 4,742 | -0.02(-0.05%) |
Aug 28, 2024 | 37.68 | 38.00 | 37.57 | 37.69 | 3,167 | -0.11(-0.29%) |
Aug 27, 2024 | 37.45 | 37.85 | 37.45 | 37.80 | 5,054 | +0.35(+0.94%) |
Aug 26, 2024 | 37.34 | 37.60 | 37.34 | 37.45 | 20,097 | +0.26(+0.70%) |
Aug 23, 2024 | 36.94 | 37.44 | 36.94 | 37.19 | 3,107 | +0.44(+1.19%) |
Aug 22, 2024 | 37.11 | 37.11 | 36.71 | 36.75 | 1,937 | -0.40(-1.08%) |
Aug 21, 2024 | 37.06 | 37.15 | 36.94 | 37.15 | 8,605 | +0.47(+1.27%) |
Aug 20, 2024 | 36.55 | 36.73 | 36.55 | 36.68 | 3,424 | -0.27(-0.72%) |
Aug 19, 2024 | 36.81 | 36.99 | 36.81 | 36.95 | 8,770 | +0.19(+0.51%) |
Aug 16, 2024 | 36.73 | 36.88 | 36.73 | 36.76 | 3,585 | +0.05(+0.14%) |
Aug 15, 2024 | 36.55 | 36.92 | 36.55 | 36.71 | 10,174 | +0.61(+1.69%) |
Aug 14, 2024 | 36.15 | 36.15 | 36.00 | 36.10 | 1,232 | +0.09(+0.25%) |
Aug 13, 2024 | 35.61 | 36.01 | 35.52 | 36.01 | 2,276 | +0.41(+1.14%) |
Aug 12, 2024 | 36.33 | 36.33 | 35.60 | 35.60 | 2,331 | -0.70(-1.93%) |
Aug 09, 2024 | 36.49 | 36.54 | 36.28 | 36.31 | 1,765 | -0.29(-0.80%) |
Aug 08, 2024 | 36.49 | 36.60 | 36.49 | 36.60 | 2,826 | +0.48(+1.32%) |
Aug 07, 2024 | 36.57 | 36.57 | 36.11 | 36.12 | 10,886 | +0.10(+0.29%) |
Aug 06, 2024 | 36.06 | 36.16 | 35.91 | 36.02 | 3,665 | +0.09(+0.25%) |
Aug 05, 2024 | 36.14 | 36.30 | 35.76 | 35.93 | 12,504 | -1.39(-3.72%) |
Aug 02, 2024 | 37.00 | 37.33 | 36.97 | 37.32 | 5,136 | -0.26(-0.69%) |
Aug 01, 2024 | 38.03 | 38.03 | 37.24 | 37.58 | 5,968 | -0.38(-1.00%) |
Jul 31, 2024 | 38.21 | 38.34 | 37.83 | 37.96 | 5,477 | -0.15(-0.39%) |
Jul 30, 2024 | 37.72 | 38.11 | 37.63 | 38.11 | 3,948 | +0.35(+0.92%) |
Jul 29, 2024 | 37.92 | 37.95 | 37.68 | 37.76 | 7,968 | -0.12(-0.32%) |
Jul 26, 2024 | 37.69 | 37.90 | 37.55 | 37.88 | 4,853 | +0.56(+1.49%) |
Jul 25, 2024 | 36.85 | 37.57 | 36.85 | 37.33 | 6,759 | +0.64(+1.74%) |
Jul 24, 2024 | 36.76 | 37.06 | 36.69 | 36.69 | 3,715 | -0.25(-0.68%) |
Jul 23, 2024 | 36.99 | 37.05 | 36.87 | 36.94 | 3,021 | +0.15(+0.41%) |
Jul 22, 2024 | 36.85 | 36.85 | 36.24 | 36.79 | 3,689 | -0.01(-0.02%) |
Jul 19, 2024 | 37.16 | 37.16 | 36.78 | 36.80 | 2,410 | -0.42(-1.14%) |
Jul 18, 2024 | 37.35 | 37.72 | 37.16 | 37.22 | 6,883 | -0.26(-0.70%) |
Jul 17, 2024 | 36.63 | 37.61 | 36.63 | 37.48 | 9,578 | +0.66(+1.79%) |
Jul 16, 2024 | 36.20 | 36.82 | 36.20 | 36.82 | 2,497 | +0.91(+2.54%) |
Jul 15, 2024 | 36.22 | 36.23 | 35.90 | 35.91 | 3,480 | -0.06(-0.17%) |
Jul 12, 2024 | 35.79 | 36.01 | 35.79 | 35.97 | 2,816 | +0.42(+1.19%) |
Jul 11, 2024 | 35.39 | 35.55 | 35.23 | 35.55 | 8,080 | +0.84(+2.43%) |
Jul 10, 2024 | 34.63 | 34.82 | 34.63 | 34.71 | 6,104 | +0.09(+0.27%) |
Jul 09, 2024 | 35.07 | 35.07 | 34.59 | 34.61 | 4,432 | -0.50(-1.42%) |
Jul 08, 2024 | 35.20 | 35.46 | 35.11 | 35.11 | 8,677 | -0.06(-0.18%) |
Jul 05, 2024 | 35.24 | 35.24 | 34.92 | 35.17 | 9,995 | +0.02(+0.07%) |
Jul 03, 2024 | 35.35 | 35.36 | 35.14 | 35.15 | 6,353 | -0.14(-0.40%) |
Jul 02, 2024 | 35.34 | 35.34 | 35.23 | 35.29 | 5,614 | +0.05(+0.14%) |
Jul 01, 2024 | 35.40 | 35.54 | 35.15 | 35.24 | 3,735 | -0.05(-0.14%) |
Jun 28, 2024 | 35.36 | 35.44 | 35.06 | 35.29 | 9,953 | +0.03(+0.08%) |
Jun 27, 2024 | 35.30 | 35.30 | 35.07 | 35.26 | 9,264 | +0.06(+0.17%) |
Jun 26, 2024 | 35.17 | 35.30 | 35.11 | 35.20 | 9,098 | -0.27(-0.75%) |
Jun 25, 2024 | 35.39 | 35.47 | 35.20 | 35.47 | 3,818 | -0.05(-0.13%) |
Jun 24, 2024 | 35.40 | 35.67 | 35.40 | 35.51 | 40,739 | +0.28(+0.78%) |
Jun 21, 2024 | 34.96 | 35.35 | 34.96 | 35.24 | 22,773 | +0.17(+0.48%) |
Jun 20, 2024 | 34.91 | 35.32 | 34.91 | 35.07 | 2,804 | -0.03(-0.08%) |
Jun 18, 2024 | 34.99 | 35.21 | 34.99 | 35.10 | 3,582 | -0.03(-0.09%) |
Jun 17, 2024 | 34.60 | 35.16 | 34.56 | 35.13 | 6,039 | +0.36(+1.04%) |
Jun 14, 2024 | 35.05 | 35.05 | 34.76 | 34.77 | 3,075 | -0.44(-1.24%) |
Jun 13, 2024 | 35.36 | 35.36 | 35.09 | 35.20 | 4,721 | -0.31(-0.88%) |
Jun 12, 2024 | 35.90 | 36.02 | 35.48 | 35.52 | 7,458 | +0.02(+0.06%) |
Jun 11, 2024 | 35.22 | 35.50 | 35.05 | 35.50 | 3,358 | +0.20(+0.56%) |
Jun 10, 2024 | 35.49 | 35.49 | 34.92 | 35.30 | 3,743 | -0.40(-1.12%) |
Jun 07, 2024 | 35.89 | 35.90 | 35.70 | 35.70 | 2,584 | -0.34(-0.95%) |
Jun 06, 2024 | 35.77 | 36.07 | 35.77 | 36.04 | 6,873 | +0.12(+0.34%) |
Jun 05, 2024 | 36.16 | 36.16 | 35.84 | 35.92 | 4,331 | -0.19(-0.52%) |
Jun 04, 2024 | 36.07 | 36.10 | 35.96 | 36.10 | 4,178 | -0.19(-0.52%) |