Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 31.37 | 31.55 | 30.83 | 31.38 | 5,204,411 | +0.38(+1.23%) |
Aug 28, 2024 | 31.22 | 31.28 | 30.82 | 31.00 | 6,302,751 | -0.62(-1.96%) |
Aug 27, 2024 | 31.84 | 31.94 | 31.27 | 31.62 | 5,710,195 | -0.25(-0.78%) |
Aug 26, 2024 | 32.31 | 32.45 | 31.67 | 31.87 | 4,848,736 | +0.11(+0.35%) |
Aug 23, 2024 | 31.43 | 31.95 | 31.36 | 31.76 | 5,391,734 | +0.61(+1.96%) |
Aug 22, 2024 | 31.28 | 31.32 | 31.03 | 31.15 | 4,860,091 | -0.06(-0.19%) |
Aug 21, 2024 | 31.43 | 31.59 | 30.95 | 31.21 | 6,201,535 | +0.13(+0.42%) |
Aug 20, 2024 | 31.68 | 31.76 | 31.05 | 31.08 | 6,248,137 | -0.77(-2.42%) |
Aug 19, 2024 | 31.45 | 32.18 | 31.45 | 31.85 | 6,222,732 | +0.47(+1.50%) |
Aug 16, 2024 | 31.00 | 31.47 | 30.91 | 31.38 | 6,481,411 | +0.10(+0.32%) |
Aug 15, 2024 | 31.29 | 31.71 | 31.16 | 31.28 | 10,670,084 | +0.41(+1.33%) |
Aug 14, 2024 | 31.25 | 31.34 | 30.82 | 30.87 | 8,872,685 | -0.22(-0.71%) |
Aug 13, 2024 | 31.07 | 31.27 | 30.86 | 31.09 | 6,068,796 | -0.29(-0.92%) |
Aug 12, 2024 | 31.24 | 31.68 | 31.18 | 31.38 | 5,072,431 | +0.38(+1.23%) |
Aug 09, 2024 | 31.21 | 31.39 | 30.99 | 31.00 | 4,846,567 | -0.23(-0.74%) |
Aug 08, 2024 | 30.80 | 31.28 | 30.76 | 31.23 | 6,142,355 | +0.49(+1.59%) |
Aug 07, 2024 | 31.43 | 31.47 | 30.67 | 30.74 | 8,364,918 | -0.19(-0.61%) |
Aug 06, 2024 | 30.87 | 31.32 | 30.69 | 30.93 | 7,760,603 | +0.05(+0.16%) |
Aug 05, 2024 | 31.00 | 31.09 | 30.30 | 30.88 | 9,559,605 | -0.94(-2.95%) |
Aug 02, 2024 | 32.75 | 32.80 | 31.42 | 31.82 | 11,320,419 | -1.42(-4.27%) |
Aug 01, 2024 | 34.45 | 34.62 | 33.05 | 33.24 | 8,404,622 | -1.44(-4.15%) |
Jul 31, 2024 | 34.62 | 34.97 | 34.53 | 34.68 | 8,096,793 | +0.38(+1.11%) |
Jul 30, 2024 | 33.77 | 34.48 | 33.77 | 34.30 | 7,214,975 | +0.42(+1.24%) |
Jul 29, 2024 | 34.31 | 34.45 | 33.71 | 33.88 | 4,741,839 | -0.52(-1.51%) |
Jul 26, 2024 | 34.31 | 34.53 | 33.79 | 34.40 | 6,737,794 | +0.24(+0.70%) |
Jul 25, 2024 | 32.98 | 34.41 | 32.73 | 34.16 | 10,808,441 | +1.17(+3.55%) |
Jul 24, 2024 | 33.60 | 33.66 | 32.89 | 32.99 | 10,137,650 | -0.50(-1.49%) |
Jul 23, 2024 | 33.38 | 33.59 | 33.02 | 33.49 | 10,263,123 | +0.10(+0.30%) |
Jul 22, 2024 | 33.83 | 34.18 | 33.37 | 33.39 | 13,874,877 | -1.01(-2.94%) |
Jul 19, 2024 | 34.25 | 35.23 | 33.70 | 34.40 | 18,696,876 | -2.04(-5.60%) |
Jul 18, 2024 | 36.36 | 37.08 | 36.30 | 36.44 | 11,484,184 | +0.08(+0.22%) |
Jul 17, 2024 | 36.17 | 36.73 | 36.08 | 36.36 | 9,098,161 | +0.40(+1.11%) |
Jul 16, 2024 | 35.14 | 36.28 | 34.61 | 35.96 | 12,011,971 | +0.73(+2.07%) |
Jul 15, 2024 | 34.35 | 35.69 | 33.98 | 35.23 | 11,870,424 | +1.29(+3.80%) |
Jul 12, 2024 | 33.99 | 33.99 | 33.55 | 33.94 | 6,790,797 | +0.32(+0.95%) |
Jul 11, 2024 | 33.00 | 33.75 | 32.84 | 33.62 | 8,381,107 | +0.60(+1.82%) |
Jul 10, 2024 | 32.73 | 33.22 | 32.60 | 33.02 | 5,927,561 | +0.19(+0.58%) |
Jul 09, 2024 | 32.93 | 33.31 | 32.63 | 32.83 | 6,681,765 | -0.38(-1.14%) |
Jul 08, 2024 | 33.00 | 33.32 | 32.92 | 33.21 | 4,908,924 | +0.11(+0.33%) |
Jul 05, 2024 | 33.70 | 33.82 | 32.87 | 33.10 | 6,890,462 | -0.68(-2.01%) |
Jul 03, 2024 | 33.81 | 34.12 | 33.61 | 33.78 | 3,917,113 | +0.16(+0.48%) |
Jul 02, 2024 | 33.65 | 33.94 | 33.38 | 33.62 | 7,591,850 | +0.19(+0.57%) |
Jul 01, 2024 | 33.96 | 34.01 | 33.29 | 33.43 | 6,184,412 | -0.35(-1.04%) |
Jun 28, 2024 | 33.90 | 34.13 | 33.69 | 33.78 | 19,130,656 | +0.17(+0.51%) |
Jun 27, 2024 | 34.07 | 34.20 | 33.48 | 33.61 | 9,506,560 | -0.42(-1.23%) |
Jun 26, 2024 | 34.48 | 34.57 | 33.89 | 34.03 | 7,334,480 | -0.59(-1.70%) |
Jun 25, 2024 | 34.17 | 34.72 | 34.09 | 34.62 | 6,839,415 | +0.28(+0.82%) |
Jun 24, 2024 | 33.84 | 34.62 | 33.72 | 34.34 | 10,899,749 | +0.70(+2.08%) |
Jun 21, 2024 | 33.47 | 33.84 | 33.05 | 33.64 | 43,607,176 | +0.31(+0.93%) |
Jun 20, 2024 | 33.13 | 33.52 | 32.84 | 33.33 | 12,582,209 | +0.39(+1.18%) |
Jun 18, 2024 | 33.62 | 33.91 | 32.88 | 32.94 | 11,520,234 | -0.47(-1.41%) |
Jun 17, 2024 | 32.93 | 33.59 | 32.80 | 33.41 | 8,363,740 | +0.49(+1.49%) |
Jun 14, 2024 | 33.65 | 33.65 | 32.60 | 32.92 | 7,004,245 | -0.85(-2.52%) |
Jun 13, 2024 | 34.28 | 34.48 | 33.31 | 33.77 | 5,759,560 | -0.79(-2.29%) |
Jun 12, 2024 | 34.82 | 35.04 | 34.38 | 34.56 | 6,997,429 | +0.08(+0.23%) |
Jun 11, 2024 | 34.15 | 34.51 | 33.87 | 34.48 | 4,872,333 | -0.03(-0.09%) |
Jun 10, 2024 | 34.18 | 34.80 | 33.77 | 34.51 | 6,262,564 | +0.43(+1.26%) |
Jun 07, 2024 | 33.65 | 34.36 | 33.45 | 34.08 | 7,534,952 | +0.26(+0.77%) |
Jun 06, 2024 | 33.41 | 33.90 | 33.21 | 33.82 | 9,083,162 | +0.34(+1.02%) |
Jun 05, 2024 | 33.81 | 33.96 | 33.26 | 33.48 | 7,983,584 | -0.22(-0.65%) |
Jun 04, 2024 | 34.17 | 34.27 | 33.48 | 33.70 | 8,682,969 | -0.87(-2.50%) |