Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 34.82 | 35.00 | 34.82 | 35.00 | 2,073 | +0.19(+0.54%) |
Aug 13, 2024 | 34.62 | 34.83 | 34.62 | 34.81 | 5,938 | +0.53(+1.54%) |
Aug 12, 2024 | 34.39 | 34.39 | 34.27 | 34.28 | 4,150 | -0.20(-0.59%) |
Aug 09, 2024 | 34.46 | 34.49 | 34.35 | 34.49 | 1,331 | +0.12(+0.36%) |
Aug 08, 2024 | 34.14 | 34.37 | 34.14 | 34.37 | 3,152 | +0.65(+1.91%) |
Aug 07, 2024 | 34.23 | 34.38 | 33.72 | 33.72 | 1,306 | -0.24(-0.70%) |
Aug 06, 2024 | 33.99 | 33.99 | 33.96 | 33.96 | 752 | +0.32(+0.96%) |
Aug 05, 2024 | 33.65 | 33.65 | 33.58 | 33.64 | 384 | -0.95(-2.75%) |
Aug 02, 2024 | 34.59 | 34.59 | 34.41 | 34.59 | 5,431 | -0.83(-2.34%) |
Aug 01, 2024 | 35.71 | 35.71 | 35.27 | 35.42 | 12,783 | -0.41(-1.15%) |
Jul 31, 2024 | 35.82 | 36.01 | 35.78 | 35.83 | 8,525 | +0.17(+0.47%) |
Jul 30, 2024 | 35.81 | 35.81 | 35.53 | 35.66 | 685 | +0.01(+0.04%) |
Jul 29, 2024 | 35.67 | 35.74 | 35.65 | 35.65 | 23,599 | -0.04(-0.11%) |
Jul 26, 2024 | 35.60 | 35.71 | 35.60 | 35.69 | 1,021 | +0.46(+1.31%) |
Jul 25, 2024 | 35.66 | 35.66 | 35.23 | 35.23 | 5,433 | -0.16(-0.45%) |
Jul 24, 2024 | 35.69 | 35.69 | 35.39 | 35.39 | 2,858 | -0.38(-1.07%) |
Jul 23, 2024 | 35.82 | 35.89 | 35.77 | 35.77 | 10,299 | -0.21(-0.58%) |
Jul 22, 2024 | 35.85 | 36.00 | 35.85 | 35.98 | 20,535 | +0.23(+0.64%) |
Jul 19, 2024 | 36.09 | 36.09 | 35.75 | 35.75 | 1,731 | -0.31(-0.86%) |
Jul 18, 2024 | 36.30 | 36.31 | 36.00 | 36.06 | 6,017 | -0.40(-1.09%) |
Jul 17, 2024 | 36.51 | 36.51 | 36.44 | 36.46 | 3,968 | -0.10(-0.28%) |
Jul 16, 2024 | 36.42 | 36.60 | 36.42 | 36.56 | 5,299 | +0.44(+1.23%) |
Jul 15, 2024 | 36.20 | 36.24 | 36.12 | 36.12 | 1,718 | +0.08(+0.22%) |
Jul 12, 2024 | 36.27 | 36.28 | 36.04 | 36.04 | 6,858 | +0.16(+0.45%) |
Jul 11, 2024 | 35.86 | 35.88 | 35.84 | 35.88 | 2,784 | -0.01(-0.04%) |
Jul 10, 2024 | 35.82 | 35.89 | 35.82 | 35.89 | 1,779 | +0.33(+0.94%) |
Jul 09, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 318 | +0.06(+0.18%) |
Jul 08, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 491 | +0.10(+0.29%) |
Jul 05, 2024 | 35.26 | 35.39 | 35.26 | 35.39 | 1,556 | +0.12(+0.35%) |
Jul 03, 2024 | 35.30 | 35.31 | 35.26 | 35.27 | 2,654 | +0.04(+0.12%) |
Jul 02, 2024 | 35.08 | 35.23 | 35.04 | 35.23 | 10,742 | +0.14(+0.39%) |
Jul 01, 2024 | 35.25 | 35.25 | 35.05 | 35.09 | 7,915 | +0.01(+0.03%) |
Jun 28, 2024 | 35.32 | 35.32 | 35.04 | 35.08 | 4,778 | +0.10(+0.27%) |
Jun 27, 2024 | 35.06 | 35.06 | 34.92 | 34.98 | 3,856 | -0.10(-0.30%) |
Jun 26, 2024 | 35.06 | 35.09 | 35.03 | 35.09 | 1,275 | -0.07(-0.21%) |
Jun 25, 2024 | 35.34 | 35.34 | 35.07 | 35.16 | 21,926 | -0.16(-0.46%) |
Jun 24, 2024 | 35.31 | 35.39 | 35.30 | 35.32 | 3,393 | +0.14(+0.40%) |
Jun 21, 2024 | 35.15 | 35.20 | 35.13 | 35.18 | 2,641 | -0.04(-0.12%) |
Jun 20, 2024 | 35.29 | 35.29 | 35.23 | 35.23 | 1,722 | -0.02(-0.05%) |
Jun 18, 2024 | 35.22 | 35.26 | 35.21 | 35.24 | 37,379 | +0.12(+0.34%) |
Jun 17, 2024 | 34.80 | 35.12 | 34.80 | 35.12 | 2,727 | +0.34(+0.99%) |
Jun 14, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 168 | -0.14(-0.41%) |
Jun 13, 2024 | 34.83 | 34.92 | 34.83 | 34.92 | 3,090 | +0.03(+0.10%) |
Jun 12, 2024 | 34.95 | 34.98 | 34.89 | 34.89 | 3,277 | +0.27(+0.79%) |
Jun 11, 2024 | 34.48 | 34.67 | 34.48 | 34.61 | 15,681 | -0.09(-0.25%) |
Jun 10, 2024 | 34.63 | 34.72 | 34.63 | 34.70 | 4,178 | +0.09(+0.26%) |
Jun 07, 2024 | 34.61 | 34.69 | 34.61 | 34.61 | 5,573 | +0.05(+0.14%) |
Jun 06, 2024 | 34.64 | 34.64 | 34.52 | 34.56 | 10,468 | -0.04(-0.13%) |
Jun 05, 2024 | 34.53 | 34.61 | 34.34 | 34.61 | 1,989 | +0.34(+1.00%) |
Jun 04, 2024 | 34.24 | 34.39 | 34.19 | 34.26 | 1,302 | -0.06(-0.19%) |