Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 32.81 | 33.05 | 31.98 | 32.63 | 1,925,331 | -0.56(-1.69%) |
Aug 29, 2024 | 33.07 | 33.42 | 32.66 | 33.19 | 1,065,108 | +0.54(+1.65%) |
Aug 28, 2024 | 32.80 | 32.83 | 32.12 | 32.65 | 1,529,177 | -0.77(-2.30%) |
Aug 27, 2024 | 33.76 | 33.85 | 33.16 | 33.42 | 936,122 | -0.41(-1.21%) |
Aug 26, 2024 | 34.09 | 34.63 | 33.59 | 33.83 | 996,105 | +0.38(+1.14%) |
Aug 23, 2024 | 32.59 | 33.95 | 32.59 | 33.45 | 1,249,277 | +1.05(+3.24%) |
Aug 22, 2024 | 32.84 | 33.15 | 32.29 | 32.40 | 1,026,614 | -0.42(-1.28%) |
Aug 21, 2024 | 33.30 | 33.44 | 32.49 | 32.82 | 906,492 | +0.04(+0.12%) |
Aug 20, 2024 | 34.49 | 34.65 | 32.75 | 32.78 | 1,247,490 | -1.71(-4.96%) |
Aug 19, 2024 | 34.30 | 34.87 | 34.18 | 34.49 | 1,127,062 | +0.40(+1.17%) |
Aug 16, 2024 | 33.95 | 34.52 | 33.92 | 34.09 | 895,296 | -0.16(-0.47%) |
Aug 15, 2024 | 34.53 | 34.83 | 33.84 | 34.25 | 1,248,730 | +0.58(+1.73%) |
Aug 14, 2024 | 34.05 | 34.18 | 33.63 | 33.67 | 1,208,854 | -0.16(-0.47%) |
Aug 13, 2024 | 34.48 | 34.58 | 33.76 | 33.83 | 726,011 | -0.77(-2.23%) |
Aug 12, 2024 | 34.63 | 34.88 | 34.25 | 34.60 | 790,268 | +0.20(+0.57%) |
Aug 09, 2024 | 34.20 | 34.47 | 33.82 | 34.40 | 1,439,759 | +0.10(+0.29%) |
Aug 08, 2024 | 33.82 | 34.55 | 33.50 | 34.30 | 1,021,563 | +0.71(+2.12%) |
Aug 07, 2024 | 34.11 | 34.81 | 33.52 | 33.59 | 1,305,240 | +0.15(+0.44%) |
Aug 06, 2024 | 33.72 | 34.24 | 33.26 | 33.44 | 1,617,946 | -0.53(-1.57%) |
Aug 05, 2024 | 34.37 | 34.58 | 33.46 | 33.97 | 1,832,947 | -1.98(-5.50%) |
Aug 02, 2024 | 37.35 | 37.35 | 35.78 | 35.95 | 1,489,082 | -2.10(-5.53%) |
Aug 01, 2024 | 39.81 | 40.35 | 37.39 | 38.05 | 1,520,223 | -1.88(-4.70%) |
Jul 31, 2024 | 39.44 | 40.25 | 39.10 | 39.93 | 2,144,171 | +1.04(+2.67%) |
Jul 30, 2024 | 38.64 | 39.05 | 37.34 | 38.89 | 2,840,412 | +0.19(+0.48%) |
Jul 29, 2024 | 39.92 | 40.07 | 38.60 | 38.71 | 2,764,175 | -0.90(-2.27%) |
Jul 26, 2024 | 41.26 | 41.37 | 38.74 | 39.60 | 3,256,829 | -0.96(-2.36%) |
Jul 25, 2024 | 37.87 | 42.08 | 36.40 | 40.56 | 5,715,211 | +3.27(+8.77%) |
Jul 24, 2024 | 37.52 | 38.09 | 36.97 | 37.29 | 1,249,780 | +0.01(+0.03%) |
Jul 23, 2024 | 37.20 | 37.61 | 36.79 | 37.28 | 1,112,605 | -0.04(-0.11%) |
Jul 22, 2024 | 37.62 | 37.65 | 36.88 | 37.32 | 1,158,357 | -0.42(-1.13%) |
Jul 19, 2024 | 38.23 | 38.23 | 37.04 | 37.75 | 1,969,127 | -1.01(-2.60%) |
Jul 18, 2024 | 40.66 | 40.94 | 38.70 | 38.75 | 2,150,736 | -1.92(-4.71%) |
Jul 17, 2024 | 40.53 | 41.64 | 40.53 | 40.67 | 1,738,705 | +0.27(+0.66%) |
Jul 16, 2024 | 38.64 | 40.66 | 38.58 | 40.40 | 1,739,864 | +1.22(+3.10%) |
Jul 15, 2024 | 37.19 | 39.58 | 37.07 | 39.19 | 1,708,116 | +2.04(+5.51%) |
Jul 12, 2024 | 37.15 | 37.43 | 36.65 | 37.14 | 967,887 | +0.41(+1.10%) |
Jul 11, 2024 | 36.17 | 36.96 | 35.83 | 36.74 | 1,101,631 | +0.86(+2.40%) |
Jul 10, 2024 | 35.17 | 36.07 | 34.89 | 35.88 | 1,207,122 | +0.63(+1.79%) |
Jul 09, 2024 | 34.82 | 35.52 | 34.41 | 35.25 | 1,648,622 | +0.09(+0.25%) |
Jul 08, 2024 | 34.84 | 35.23 | 34.66 | 35.16 | 841,525 | +0.24(+0.68%) |
Jul 05, 2024 | 35.31 | 35.55 | 34.66 | 34.92 | 936,615 | -0.68(-1.91%) |
Jul 03, 2024 | 35.41 | 35.96 | 35.26 | 35.60 | 605,666 | +0.35(+0.98%) |
Jul 02, 2024 | 35.75 | 36.46 | 35.23 | 35.26 | 1,401,863 | -0.05(-0.14%) |