Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 35.74 | 36.63 | 35.74 | 36.46 | 113,885 | +0.64(+1.79%) |
Aug 15, 2024 | 35.58 | 36.17 | 35.29 | 35.82 | 169,554 | +0.97(+2.78%) |
Aug 14, 2024 | 35.14 | 35.14 | 34.60 | 34.85 | 152,693 | -0.09(-0.26%) |
Aug 13, 2024 | 34.86 | 35.02 | 34.36 | 34.94 | 128,915 | +0.34(+0.98%) |
Aug 12, 2024 | 34.96 | 35.52 | 34.35 | 34.60 | 114,749 | -0.27(-0.77%) |
Aug 09, 2024 | 34.75 | 34.95 | 34.38 | 34.87 | 300,582 | +0.00(+0.00%) |
Aug 08, 2024 | 34.82 | 34.99 | 34.51 | 34.87 | 82,905 | +0.44(+1.28%) |
Aug 07, 2024 | 34.91 | 35.16 | 34.27 | 34.43 | 119,040 | -0.06(-0.17%) |
Aug 06, 2024 | 33.99 | 34.79 | 33.88 | 34.49 | 183,565 | +0.35(+1.03%) |
Aug 05, 2024 | 33.73 | 34.47 | 33.04 | 34.14 | 182,797 | -1.48(-4.15%) |
Aug 02, 2024 | 35.51 | 35.80 | 35.06 | 35.62 | 255,840 | -1.05(-2.86%) |
Aug 01, 2024 | 38.18 | 38.36 | 36.21 | 36.67 | 374,834 | -1.67(-4.36%) |
Jul 31, 2024 | 38.52 | 39.13 | 38.30 | 38.34 | 356,714 | -0.29(-0.75%) |
Jul 30, 2024 | 38.87 | 39.19 | 38.41 | 38.63 | 388,575 | +0.01(+0.03%) |
Jul 29, 2024 | 39.11 | 39.28 | 38.62 | 38.62 | 269,955 | -0.48(-1.23%) |
Jul 26, 2024 | 38.69 | 39.16 | 38.09 | 39.10 | 268,108 | +1.01(+2.65%) |
Jul 25, 2024 | 38.45 | 38.53 | 37.80 | 38.09 | 413,209 | -0.13(-0.34%) |
Jul 24, 2024 | 39.27 | 39.58 | 38.14 | 38.22 | 371,173 | -1.02(-2.60%) |
Jul 23, 2024 | 39.20 | 39.89 | 38.51 | 39.24 | 333,685 | -0.29(-0.73%) |
Jul 22, 2024 | 39.19 | 39.95 | 38.78 | 39.53 | 195,738 | +0.07(+0.18%) |
Jul 19, 2024 | 39.32 | 39.91 | 39.06 | 39.46 | 158,104 | +0.14(+0.36%) |
Jul 18, 2024 | 39.80 | 40.34 | 38.93 | 39.32 | 200,847 | -0.88(-2.19%) |
Jul 17, 2024 | 39.39 | 40.55 | 39.38 | 40.20 | 310,091 | +0.42(+1.06%) |
Jul 16, 2024 | 38.83 | 39.95 | 38.76 | 39.78 | 260,726 | +1.31(+3.41%) |
Jul 15, 2024 | 38.00 | 39.03 | 38.00 | 38.47 | 275,120 | +0.96(+2.56%) |
Jul 12, 2024 | 36.99 | 37.90 | 36.75 | 37.51 | 253,382 | +0.72(+1.96%) |
Jul 11, 2024 | 35.99 | 36.97 | 35.76 | 36.79 | 276,279 | +1.13(+3.17%) |
Jul 10, 2024 | 34.89 | 35.67 | 34.89 | 35.66 | 197,555 | +0.90(+2.59%) |
Jul 09, 2024 | 34.21 | 34.84 | 34.17 | 34.76 | 207,176 | +0.42(+1.22%) |
Jul 08, 2024 | 34.15 | 34.58 | 34.15 | 34.34 | 148,551 | +0.20(+0.59%) |
Jul 05, 2024 | 34.60 | 34.79 | 34.12 | 34.14 | 153,210 | -0.62(-1.78%) |
Jul 03, 2024 | 35.10 | 35.33 | 34.69 | 34.76 | 54,283 | -0.28(-0.80%) |
Jul 02, 2024 | 34.95 | 35.06 | 34.77 | 35.04 | 127,469 | +0.20(+0.57%) |
Jul 01, 2024 | 34.97 | 35.20 | 34.55 | 34.84 | 146,228 | -0.28(-0.80%) |
Jun 28, 2024 | 34.86 | 35.23 | 34.63 | 35.12 | 434,019 | +0.57(+1.65%) |
Jun 27, 2024 | 34.31 | 34.65 | 34.11 | 34.55 | 215,767 | +0.32(+0.93%) |
Jun 26, 2024 | 33.99 | 34.32 | 33.81 | 34.23 | 151,135 | -0.02(-0.06%) |
Jun 25, 2024 | 33.81 | 34.34 | 33.81 | 34.25 | 215,204 | +0.21(+0.62%) |
Jun 24, 2024 | 33.98 | 34.42 | 33.98 | 34.04 | 133,023 | +0.07(+0.21%) |
Jun 21, 2024 | 33.83 | 33.98 | 33.67 | 33.97 | 439,262 | -0.02(-0.06%) |
Jun 20, 2024 | 33.40 | 34.03 | 33.40 | 33.99 | 229,366 | +0.31(+0.92%) |
Jun 18, 2024 | 33.69 | 34.13 | 33.55 | 33.68 | 179,737 | +0.00(+0.00%) |
Jun 17, 2024 | 33.04 | 33.68 | 32.96 | 33.68 | 139,401 | +0.43(+1.29%) |
Jun 14, 2024 | 33.35 | 33.75 | 33.08 | 33.25 | 199,820 | -0.49(-1.45%) |
Jun 13, 2024 | 33.83 | 33.85 | 33.35 | 33.74 | 142,506 | -0.21(-0.62%) |
Jun 12, 2024 | 34.03 | 34.69 | 33.84 | 33.95 | 313,342 | +0.80(+2.41%) |
Jun 11, 2024 | 33.23 | 33.45 | 33.04 | 33.15 | 295,440 | -0.38(-1.13%) |
Jun 10, 2024 | 33.35 | 33.73 | 33.33 | 33.53 | 242,895 | -0.21(-0.62%) |
Jun 07, 2024 | 33.28 | 33.75 | 33.28 | 33.74 | 224,661 | +0.28(+0.84%) |
Jun 06, 2024 | 33.20 | 33.49 | 33.11 | 33.46 | 126,327 | +0.29(+0.87%) |
Jun 05, 2024 | 33.41 | 33.48 | 33.03 | 33.17 | 109,901 | +0.06(+0.18%) |
Jun 04, 2024 | 33.16 | 33.34 | 32.78 | 33.11 | 181,350 | -0.37(-1.11%) |