Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 35.85 | 36.19 | 35.75 | 36.15 | 1,321,119 | +0.30(+0.84%) |
Aug 29, 2024 | 35.82 | 35.99 | 35.65 | 35.85 | 597,969 | +0.05(+0.14%) |
Aug 28, 2024 | 35.62 | 36.05 | 35.60 | 35.80 | 894,195 | +0.11(+0.31%) |
Aug 27, 2024 | 35.65 | 35.88 | 35.53 | 35.69 | 835,771 | -0.24(-0.67%) |
Aug 26, 2024 | 36.10 | 36.40 | 35.84 | 35.93 | 623,458 | -0.02(-0.06%) |
Aug 23, 2024 | 35.28 | 36.01 | 34.92 | 35.95 | 662,513 | +0.86(+2.45%) |
Aug 22, 2024 | 35.14 | 35.28 | 34.87 | 35.09 | 539,916 | +0.01(+0.03%) |
Aug 21, 2024 | 34.76 | 35.13 | 34.54 | 35.08 | 461,647 | +0.41(+1.18%) |
Aug 20, 2024 | 34.86 | 34.95 | 34.60 | 34.67 | 646,478 | -0.31(-0.89%) |
Aug 19, 2024 | 34.83 | 35.04 | 34.69 | 34.98 | 618,177 | +0.16(+0.46%) |
Aug 16, 2024 | 34.43 | 34.94 | 34.35 | 34.82 | 696,437 | +0.34(+0.99%) |
Aug 15, 2024 | 34.78 | 34.84 | 34.26 | 34.48 | 670,436 | +0.48(+1.41%) |
Aug 14, 2024 | 33.99 | 34.03 | 33.40 | 34.00 | 515,038 | +0.10(+0.29%) |
Aug 13, 2024 | 33.61 | 34.00 | 33.51 | 33.90 | 649,349 | +0.59(+1.77%) |
Aug 12, 2024 | 34.21 | 34.24 | 33.23 | 33.31 | 1,209,064 | -1.02(-2.97%) |
Aug 09, 2024 | 34.13 | 34.38 | 34.08 | 34.33 | 540,769 | +0.23(+0.67%) |
Aug 08, 2024 | 33.87 | 34.28 | 33.69 | 34.10 | 531,656 | +0.64(+1.91%) |
Aug 07, 2024 | 34.49 | 34.52 | 33.23 | 33.46 | 1,066,915 | -0.74(-2.16%) |
Aug 06, 2024 | 33.96 | 34.51 | 33.71 | 34.20 | 883,913 | +0.26(+0.77%) |
Aug 05, 2024 | 33.33 | 34.04 | 32.96 | 33.94 | 1,312,641 | -1.00(-2.86%) |
Aug 02, 2024 | 35.01 | 35.71 | 34.20 | 34.94 | 1,287,929 | -0.66(-1.85%) |
Aug 01, 2024 | 37.16 | 37.63 | 35.03 | 35.60 | 1,438,961 | -1.50(-4.04%) |
Jul 31, 2024 | 37.25 | 37.86 | 36.92 | 37.10 | 1,044,114 | -0.06(-0.16%) |
Jul 30, 2024 | 36.74 | 37.23 | 36.59 | 37.16 | 959,314 | +0.58(+1.59%) |
Jul 29, 2024 | 37.06 | 37.22 | 36.51 | 36.58 | 576,567 | -0.43(-1.16%) |
Jul 26, 2024 | 36.86 | 37.06 | 36.50 | 37.01 | 660,021 | +0.57(+1.56%) |
Jul 25, 2024 | 35.59 | 36.90 | 35.19 | 36.44 | 876,564 | +1.19(+3.38%) |
Jul 24, 2024 | 35.54 | 35.93 | 35.20 | 35.25 | 781,556 | -0.40(-1.12%) |
Jul 23, 2024 | 35.40 | 35.89 | 35.24 | 35.65 | 858,106 | +0.24(+0.68%) |
Jul 22, 2024 | 35.08 | 35.42 | 34.70 | 35.41 | 702,248 | +0.50(+1.43%) |
Jul 19, 2024 | 34.75 | 35.05 | 34.58 | 34.91 | 867,360 | +0.11(+0.32%) |
Jul 18, 2024 | 34.62 | 35.45 | 34.62 | 34.80 | 723,653 | -0.04(-0.11%) |
Jul 17, 2024 | 34.43 | 35.09 | 34.42 | 34.84 | 1,099,017 | +0.29(+0.84%) |
Jul 16, 2024 | 33.65 | 34.70 | 33.65 | 34.55 | 1,119,619 | +1.08(+3.23%) |
Jul 15, 2024 | 33.23 | 33.82 | 32.98 | 33.47 | 1,051,471 | +0.46(+1.39%) |
Jul 12, 2024 | 32.95 | 33.40 | 32.93 | 33.01 | 784,173 | +0.25(+0.76%) |
Jul 11, 2024 | 32.26 | 32.95 | 32.25 | 32.76 | 1,248,008 | +0.95(+2.99%) |
Jul 10, 2024 | 31.36 | 31.88 | 31.29 | 31.81 | 737,009 | +0.60(+1.92%) |
Jul 09, 2024 | 30.90 | 31.52 | 30.90 | 31.21 | 829,345 | +0.16(+0.52%) |
Jul 08, 2024 | 31.31 | 31.52 | 31.03 | 31.05 | 572,020 | -0.04(-0.13%) |
Jul 05, 2024 | 31.19 | 31.42 | 31.07 | 31.09 | 499,055 | -0.19(-0.61%) |
Jul 03, 2024 | 31.59 | 31.67 | 31.18 | 31.28 | 382,959 | -0.27(-0.86%) |
Jul 02, 2024 | 31.16 | 31.64 | 31.15 | 31.55 | 741,225 | +0.36(+1.15%) |
Jul 01, 2024 | 31.29 | 31.56 | 30.88 | 31.19 | 826,910 | +0.09(+0.29%) |
Jun 28, 2024 | 31.10 | 31.34 | 30.93 | 31.10 | 1,272,671 | +0.32(+1.04%) |
Jun 27, 2024 | 30.50 | 30.82 | 30.47 | 30.78 | 764,441 | +0.19(+0.62%) |
Jun 26, 2024 | 30.71 | 30.80 | 30.55 | 30.59 | 643,633 | -0.35(-1.13%) |
Jun 25, 2024 | 31.27 | 31.35 | 30.88 | 30.94 | 621,064 | -0.47(-1.50%) |
Jun 24, 2024 | 31.11 | 31.56 | 31.00 | 31.41 | 673,926 | +0.45(+1.45%) |
Jun 21, 2024 | 30.89 | 30.96 | 30.66 | 30.96 | 3,019,278 | +0.04(+0.13%) |
Jun 20, 2024 | 30.45 | 30.93 | 30.25 | 30.92 | 714,061 | +0.41(+1.34%) |
Jun 18, 2024 | 30.54 | 30.67 | 30.26 | 30.51 | 538,204 | -0.01(-0.03%) |
Jun 17, 2024 | 29.77 | 30.55 | 29.77 | 30.52 | 428,531 | +0.56(+1.87%) |
Jun 14, 2024 | 30.00 | 30.29 | 29.88 | 29.96 | 563,955 | -0.56(-1.83%) |
Jun 13, 2024 | 30.59 | 30.66 | 30.15 | 30.52 | 481,706 | -0.16(-0.52%) |
Jun 12, 2024 | 30.70 | 31.12 | 30.54 | 30.68 | 838,678 | +0.71(+2.37%) |
Jun 11, 2024 | 30.20 | 30.25 | 29.88 | 29.97 | 813,294 | -0.37(-1.22%) |
Jun 10, 2024 | 30.48 | 30.52 | 30.02 | 30.34 | 907,257 | -0.59(-1.91%) |
Jun 07, 2024 | 30.98 | 31.18 | 30.64 | 30.93 | 670,000 | -0.22(-0.71%) |
Jun 06, 2024 | 31.19 | 31.47 | 30.83 | 31.15 | 754,672 | -0.12(-0.38%) |
Jun 05, 2024 | 31.50 | 31.55 | 30.94 | 31.27 | 697,827 | -0.12(-0.38%) |
Jun 04, 2024 | 31.39 | 31.73 | 31.27 | 31.39 | 587,455 | -0.25(-0.77%) |