Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 35.15 | 35.33 | 34.98 | 35.17 | 808,804 | -0.01(-0.03%) |
Aug 26, 2024 | 35.34 | 35.57 | 35.15 | 35.18 | 821,076 | -0.06(-0.17%) |
Aug 23, 2024 | 34.92 | 35.39 | 34.92 | 35.24 | 825,433 | +0.43(+1.24%) |
Aug 22, 2024 | 34.74 | 34.92 | 34.65 | 34.81 | 690,507 | +0.03(+0.09%) |
Aug 21, 2024 | 34.81 | 34.86 | 34.55 | 34.78 | 788,058 | +0.14(+0.40%) |
Aug 20, 2024 | 34.80 | 34.86 | 34.59 | 34.64 | 805,474 | -0.22(-0.63%) |
Aug 19, 2024 | 34.72 | 34.95 | 34.71 | 34.86 | 856,527 | +0.12(+0.35%) |
Aug 16, 2024 | 34.56 | 34.95 | 34.43 | 34.74 | 856,524 | +0.23(+0.67%) |
Aug 15, 2024 | 34.48 | 34.70 | 34.43 | 34.51 | 803,194 | +0.28(+0.82%) |
Aug 14, 2024 | 33.93 | 34.31 | 33.75 | 34.23 | 893,279 | +0.46(+1.36%) |
Aug 13, 2024 | 33.89 | 33.89 | 33.49 | 33.77 | 772,975 | +0.06(+0.18%) |
Aug 12, 2024 | 33.97 | 33.98 | 33.63 | 33.71 | 619,584 | -0.13(-0.38%) |
Aug 09, 2024 | 33.90 | 33.90 | 33.63 | 33.84 | 1,112,900 | -0.08(-0.24%) |
Aug 08, 2024 | 33.54 | 33.97 | 33.43 | 33.92 | 746,081 | +0.42(+1.25%) |
Aug 07, 2024 | 33.75 | 33.96 | 33.44 | 33.50 | 766,872 | +0.01(+0.03%) |
Aug 06, 2024 | 33.38 | 33.84 | 33.18 | 33.49 | 1,024,803 | +0.11(+0.33%) |
Aug 05, 2024 | 33.88 | 33.92 | 33.24 | 33.38 | 1,368,834 | -1.25(-3.61%) |
Aug 02, 2024 | 34.20 | 34.71 | 34.03 | 34.63 | 1,093,114 | +0.13(+0.38%) |
Aug 01, 2024 | 34.84 | 34.88 | 34.02 | 34.50 | 1,070,500 | -0.12(-0.35%) |
Jul 31, 2024 | 34.45 | 34.98 | 34.20 | 34.62 | 2,283,714 | +0.14(+0.41%) |
Jul 30, 2024 | 34.08 | 34.58 | 33.98 | 34.48 | 1,051,734 | +0.55(+1.62%) |
Jul 29, 2024 | 33.76 | 34.13 | 33.72 | 33.93 | 1,207,629 | +0.31(+0.92%) |
Jul 26, 2024 | 33.05 | 33.84 | 32.93 | 33.62 | 1,188,043 | +1.00(+3.07%) |
Jul 25, 2024 | 32.50 | 32.81 | 32.25 | 32.62 | 1,711,976 | +0.68(+2.13%) |
Jul 24, 2024 | 32.40 | 32.47 | 31.90 | 31.94 | 1,639,143 | -0.40(-1.24%) |
Jul 23, 2024 | 32.29 | 32.44 | 32.13 | 32.34 | 1,115,927 | +0.09(+0.28%) |
Jul 22, 2024 | 32.01 | 32.27 | 31.82 | 32.25 | 1,190,577 | +0.32(+1.00%) |
Jul 19, 2024 | 32.35 | 32.35 | 31.78 | 31.93 | 1,660,328 | -0.33(-1.02%) |
Jul 18, 2024 | 32.24 | 32.79 | 32.15 | 32.26 | 872,228 | -0.11(-0.34%) |
Jul 17, 2024 | 32.18 | 32.47 | 32.16 | 32.37 | 1,103,814 | +0.29(+0.90%) |
Jul 16, 2024 | 31.74 | 32.24 | 31.65 | 32.08 | 1,569,362 | +0.52(+1.65%) |
Jul 15, 2024 | 31.44 | 31.83 | 31.36 | 31.56 | 1,416,872 | +0.28(+0.90%) |
Jul 12, 2024 | 31.20 | 31.48 | 31.17 | 31.28 | 1,458,520 | +0.19(+0.61%) |
Jul 11, 2024 | 30.67 | 31.18 | 30.61 | 31.09 | 1,193,211 | +0.66(+2.17%) |
Jul 10, 2024 | 30.07 | 30.47 | 30.02 | 30.43 | 1,003,105 | +0.42(+1.40%) |
Jul 09, 2024 | 30.00 | 30.38 | 29.97 | 30.01 | 1,010,256 | -0.09(-0.30%) |
Jul 08, 2024 | 30.08 | 30.37 | 30.05 | 30.10 | 1,121,900 | +0.21(+0.70%) |
Jul 05, 2024 | 30.28 | 30.44 | 29.83 | 29.89 | 1,894,053 | -0.48(-1.58%) |
Jul 03, 2024 | 30.66 | 30.77 | 30.37 | 30.37 | 727,027 | -0.29(-0.95%) |
Jul 02, 2024 | 30.23 | 30.77 | 30.23 | 30.66 | 1,180,299 | +0.15(+0.49%) |
Jul 01, 2024 | 30.85 | 30.99 | 30.47 | 30.51 | 1,191,533 | -0.39(-1.26%) |
Jun 28, 2024 | 30.88 | 31.13 | 30.74 | 30.90 | 2,354,193 | +0.08(+0.26%) |
Jun 27, 2024 | 30.50 | 30.85 | 30.45 | 30.82 | 1,104,260 | +0.25(+0.82%) |
Jun 26, 2024 | 30.62 | 30.64 | 30.30 | 30.57 | 1,130,758 | -0.19(-0.62%) |
Jun 25, 2024 | 31.18 | 31.22 | 30.73 | 30.76 | 1,260,411 | -0.37(-1.19%) |
Jun 24, 2024 | 30.76 | 31.37 | 30.76 | 31.13 | 1,293,066 | +0.37(+1.20%) |
Jun 21, 2024 | 30.62 | 30.83 | 30.49 | 30.76 | 4,057,406 | +0.17(+0.56%) |
Jun 20, 2024 | 30.33 | 30.68 | 30.27 | 30.59 | 1,528,663 | +0.32(+1.06%) |
Jun 18, 2024 | 29.98 | 30.43 | 29.98 | 30.27 | 1,218,294 | +0.31(+1.03%) |
Jun 17, 2024 | 29.57 | 29.99 | 29.57 | 29.96 | 965,933 | +0.31(+1.05%) |
Jun 14, 2024 | 29.54 | 29.79 | 29.51 | 29.65 | 1,245,800 | -0.23(-0.77%) |
Jun 13, 2024 | 29.97 | 30.07 | 29.67 | 29.88 | 1,239,995 | -0.15(-0.50%) |
Jun 12, 2024 | 30.36 | 30.39 | 29.88 | 30.03 | 1,600,721 | -0.17(-0.56%) |
Jun 11, 2024 | 30.41 | 30.41 | 30.09 | 30.20 | 1,303,790 | -0.34(-1.11%) |
Jun 10, 2024 | 30.52 | 30.66 | 30.40 | 30.54 | 1,326,764 | -0.18(-0.59%) |
Jun 07, 2024 | 30.66 | 30.98 | 30.64 | 30.72 | 1,029,301 | +0.07(+0.23%) |
Jun 06, 2024 | 30.82 | 31.02 | 30.57 | 30.65 | 1,233,080 | -0.18(-0.58%) |
Jun 05, 2024 | 31.19 | 31.19 | 30.78 | 30.83 | 1,198,728 | -0.23(-0.74%) |
Jun 04, 2024 | 31.02 | 31.29 | 30.96 | 31.06 | 1,577,086 | -0.02(-0.05%) |