Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 36.51 | 36.62 | 36.34 | 36.35 | 148,766 | +0.25(+0.69%) |
Aug 28, 2024 | 36.13 | 36.23 | 36.04 | 36.10 | 170,243 | -0.10(-0.28%) |
Aug 27, 2024 | 35.82 | 36.24 | 35.81 | 36.20 | 176,692 | +0.12(+0.34%) |
Aug 26, 2024 | 36.38 | 36.38 | 36.08 | 36.08 | 6,364 | -0.15(-0.42%) |
Aug 23, 2024 | 35.75 | 36.23 | 35.75 | 36.23 | 78,039 | +0.40(+1.11%) |
Aug 22, 2024 | 36.48 | 36.48 | 35.83 | 35.83 | 45,767 | -0.21(-0.58%) |
Aug 21, 2024 | 36.12 | 36.12 | 35.60 | 36.04 | 10,658 | +0.28(+0.78%) |
Aug 20, 2024 | 35.60 | 35.77 | 35.60 | 35.76 | 2,359 | +0.07(+0.20%) |
Aug 19, 2024 | 35.88 | 35.88 | 35.61 | 35.69 | 9,355 | +0.13(+0.37%) |
Aug 16, 2024 | 35.38 | 35.59 | 35.38 | 35.56 | 2,760 | +0.05(+0.14%) |
Aug 15, 2024 | 35.34 | 35.58 | 35.34 | 35.51 | 42,790 | +0.39(+1.11%) |
Aug 14, 2024 | 35.01 | 35.12 | 34.85 | 35.12 | 80,638 | +0.39(+1.11%) |
Aug 13, 2024 | 34.65 | 34.81 | 34.65 | 34.73 | 2,224 | +0.42(+1.23%) |
Aug 12, 2024 | 34.60 | 34.60 | 34.31 | 34.31 | 4,603 | -0.26(-0.76%) |
Aug 09, 2024 | 34.34 | 34.57 | 34.33 | 34.57 | 3,405 | +0.34(+1.00%) |
Aug 08, 2024 | 33.88 | 34.26 | 33.85 | 34.23 | 6,581 | +0.59(+1.76%) |
Aug 07, 2024 | 34.15 | 34.37 | 33.64 | 33.64 | 3,535 | -0.18(-0.53%) |
Aug 06, 2024 | 33.79 | 34.18 | 33.79 | 33.82 | 37,095 | +0.41(+1.23%) |
Aug 05, 2024 | 33.33 | 33.59 | 33.17 | 33.41 | 85,709 | -0.39(-1.15%) |
Aug 02, 2024 | 34.34 | 34.36 | 33.80 | 33.80 | 4,948 | -0.71(-2.06%) |
Aug 01, 2024 | 34.97 | 34.97 | 34.50 | 34.51 | 3,461 | -0.69(-1.96%) |
Jul 31, 2024 | 35.33 | 35.48 | 35.04 | 35.20 | 6,700 | +0.25(+0.72%) |
Jul 30, 2024 | 35.45 | 35.47 | 34.90 | 34.95 | 6,122 | -0.28(-0.79%) |
Jul 29, 2024 | 35.09 | 35.23 | 35.02 | 35.23 | 20,272 | -0.03(-0.09%) |
Jul 26, 2024 | 35.06 | 35.29 | 35.06 | 35.26 | 2,813 | +0.53(+1.53%) |
Jul 25, 2024 | 34.89 | 35.16 | 34.72 | 34.73 | 14,319 | -0.10(-0.30%) |
Jul 24, 2024 | 35.03 | 35.09 | 34.83 | 34.83 | 24,238 | -0.69(-1.93%) |
Jul 23, 2024 | 35.63 | 35.63 | 35.46 | 35.52 | 13,998 | +0.22(+0.63%) |
Jul 22, 2024 | 34.91 | 35.31 | 34.91 | 35.30 | 67,629 | +0.54(+1.55%) |
Jul 19, 2024 | 34.83 | 34.90 | 34.76 | 34.76 | 50,495 | -0.21(-0.60%) |
Jul 18, 2024 | 35.15 | 35.18 | 34.86 | 34.97 | 12,607 | -0.09(-0.27%) |
Jul 17, 2024 | 35.15 | 35.18 | 35.06 | 35.06 | 12,054 | -0.37(-1.03%) |
Jul 16, 2024 | 35.15 | 35.43 | 35.15 | 35.43 | 9,404 | +0.33(+0.94%) |
Jul 15, 2024 | 35.20 | 35.20 | 35.10 | 35.10 | 1,083 | +0.09(+0.27%) |
Jul 12, 2024 | 35.01 | 35.20 | 34.98 | 35.01 | 5,202 | +0.21(+0.62%) |
Jul 11, 2024 | 34.74 | 34.82 | 34.70 | 34.79 | 6,241 | -0.12(-0.34%) |
Jul 10, 2024 | 34.74 | 34.92 | 34.71 | 34.91 | 20,015 | +0.21(+0.61%) |
Jul 09, 2024 | 34.68 | 34.77 | 34.68 | 34.70 | 6,635 | -0.06(-0.17%) |
Jul 08, 2024 | 34.75 | 34.77 | 34.73 | 34.76 | 6,298 | +0.08(+0.24%) |
Jul 05, 2024 | 34.80 | 34.80 | 34.58 | 34.68 | 2,191 | +0.04(+0.10%) |
Jul 03, 2024 | 34.45 | 34.67 | 34.45 | 34.64 | 4,371 | +0.36(+1.05%) |
Jul 02, 2024 | 34.07 | 34.31 | 34.07 | 34.28 | 10,956 | +0.23(+0.68%) |
Jul 01, 2024 | 34.09 | 34.09 | 33.97 | 34.05 | 21,980 | -0.04(-0.12%) |
Jun 28, 2024 | 34.23 | 34.32 | 34.06 | 34.09 | 11,274 | -0.19(-0.56%) |
Jun 27, 2024 | 34.21 | 34.31 | 34.21 | 34.28 | 1,270 | +0.15(+0.44%) |
Jun 26, 2024 | 34.16 | 34.22 | 34.09 | 34.13 | 16,313 | -0.18(-0.53%) |
Jun 25, 2024 | 34.19 | 34.34 | 34.19 | 34.31 | 10,575 | +0.02(+0.06%) |
Jun 24, 2024 | 34.33 | 34.53 | 34.29 | 34.29 | 15,523 | +0.03(+0.08%) |
Jun 21, 2024 | 34.17 | 34.27 | 34.17 | 34.26 | 9,922 | -0.04(-0.12%) |
Jun 20, 2024 | 34.36 | 34.47 | 34.23 | 34.30 | 13,457 | -0.23(-0.66%) |
Jun 18, 2024 | 34.66 | 34.66 | 34.51 | 34.53 | 9,471 | +0.04(+0.12%) |
Jun 17, 2024 | 34.10 | 34.51 | 34.10 | 34.49 | 5,637 | +0.44(+1.28%) |
Jun 14, 2024 | 33.85 | 34.06 | 33.85 | 34.05 | 2,718 | +0.01(+0.04%) |
Jun 13, 2024 | 34.12 | 34.36 | 33.95 | 34.04 | 7,382 | +0.08(+0.23%) |
Jun 12, 2024 | 33.90 | 33.99 | 33.36 | 33.96 | 18,144 | +0.54(+1.62%) |
Jun 11, 2024 | 33.25 | 33.42 | 33.25 | 33.42 | 6,893 | -0.05(-0.15%) |
Jun 10, 2024 | 33.19 | 33.55 | 33.19 | 33.47 | 24,959 | +0.14(+0.42%) |
Jun 07, 2024 | 33.25 | 33.52 | 33.25 | 33.33 | 3,623 | -0.07(-0.21%) |
Jun 06, 2024 | 33.50 | 33.64 | 33.32 | 33.40 | 3,765 | -0.11(-0.33%) |
Jun 05, 2024 | 32.83 | 33.56 | 32.83 | 33.51 | 20,633 | +0.52(+1.58%) |
Jun 04, 2024 | 32.91 | 33.03 | 32.70 | 32.99 | 11,060 | +0.14(+0.43%) |