Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 33.83 | 34.00 | 33.70 | 33.96 | 5,680,352 | -0.51(-1.48%) |
Aug 29, 2024 | 34.31 | 34.50 | 34.14 | 34.47 | 4,662,577 | +0.24(+0.70%) |
Aug 28, 2024 | 33.99 | 34.25 | 33.92 | 34.23 | 4,090,537 | -0.15(-0.44%) |
Aug 27, 2024 | 34.51 | 34.52 | 34.17 | 34.38 | 4,024,694 | -0.01(-0.03%) |
Aug 26, 2024 | 34.40 | 34.59 | 34.24 | 34.39 | 3,710,579 | +0.28(+0.82%) |
Aug 23, 2024 | 33.78 | 34.12 | 33.66 | 34.11 | 5,224,653 | +0.61(+1.82%) |
Aug 22, 2024 | 33.44 | 33.62 | 33.38 | 33.50 | 5,308,196 | -0.02(-0.06%) |
Aug 21, 2024 | 33.73 | 33.79 | 33.48 | 33.52 | 4,645,184 | +0.14(+0.42%) |
Aug 20, 2024 | 33.70 | 33.85 | 33.36 | 33.38 | 7,044,108 | -0.76(-2.23%) |
Aug 19, 2024 | 34.28 | 34.54 | 34.12 | 34.14 | 4,399,016 | +0.03(+0.09%) |
Aug 16, 2024 | 33.96 | 34.17 | 33.94 | 34.11 | 5,158,382 | -0.01(-0.03%) |
Aug 15, 2024 | 34.10 | 34.21 | 33.95 | 34.12 | 5,264,198 | +0.42(+1.25%) |
Aug 14, 2024 | 33.77 | 33.78 | 33.58 | 33.70 | 5,684,428 | -0.01(-0.03%) |
Aug 13, 2024 | 33.61 | 33.79 | 33.45 | 33.71 | 5,524,595 | +0.06(+0.18%) |
Aug 12, 2024 | 33.61 | 33.79 | 33.48 | 33.65 | 5,846,677 | +0.39(+1.17%) |
Aug 09, 2024 | 33.00 | 33.38 | 32.89 | 33.26 | 5,442,975 | +0.24(+0.73%) |
Aug 08, 2024 | 32.77 | 33.17 | 32.71 | 33.02 | 5,339,219 | +0.44(+1.36%) |
Aug 07, 2024 | 32.63 | 32.92 | 32.54 | 32.58 | 8,364,016 | +0.11(+0.33%) |
Aug 06, 2024 | 32.06 | 32.72 | 32.04 | 32.47 | 8,575,219 | -0.05(-0.15%) |
Aug 05, 2024 | 32.53 | 32.81 | 32.25 | 32.52 | 10,161,667 | -1.07(-3.20%) |
Aug 02, 2024 | 33.93 | 34.06 | 33.40 | 33.59 | 11,577,476 | -0.67(-1.96%) |
Aug 01, 2024 | 34.90 | 34.95 | 34.05 | 34.26 | 8,440,866 | -0.62(-1.78%) |
Jul 31, 2024 | 34.93 | 35.05 | 34.67 | 34.88 | 9,566,616 | +0.57(+1.67%) |
Jul 30, 2024 | 34.60 | 34.84 | 34.08 | 34.31 | 14,170,024 | -0.15(-0.43%) |
Jul 29, 2024 | 34.88 | 34.91 | 34.23 | 34.46 | 12,951,306 | -0.29(-0.82%) |
Jul 26, 2024 | 34.71 | 34.91 | 34.46 | 34.74 | 7,239,255 | +0.07(+0.20%) |
Jul 25, 2024 | 34.31 | 34.81 | 34.13 | 34.68 | 5,433,559 | +0.52(+1.53%) |
Jul 24, 2024 | 34.61 | 34.77 | 34.12 | 34.15 | 7,336,547 | -0.30(-0.86%) |
Jul 23, 2024 | 34.56 | 34.58 | 34.28 | 34.45 | 5,279,057 | -0.37(-1.08%) |
Jul 22, 2024 | 34.87 | 35.00 | 34.71 | 34.82 | 4,880,863 | -0.05(-0.14%) |
Jul 19, 2024 | 34.82 | 35.10 | 34.71 | 34.87 | 5,228,346 | -0.21(-0.59%) |
Jul 18, 2024 | 35.20 | 35.32 | 34.96 | 35.08 | 5,558,915 | +0.17(+0.48%) |
Jul 17, 2024 | 34.54 | 35.03 | 34.54 | 34.91 | 7,794,482 | +0.52(+1.52%) |
Jul 16, 2024 | 34.00 | 34.39 | 33.89 | 34.39 | 8,346,053 | -0.14(-0.40%) |
Jul 15, 2024 | 34.51 | 34.70 | 34.25 | 34.53 | 9,063,292 | -0.16(-0.45%) |
Jul 12, 2024 | 34.97 | 34.97 | 34.62 | 34.69 | 8,012,322 | +0.14(+0.40%) |
Jul 11, 2024 | 34.36 | 34.59 | 34.21 | 34.55 | 8,643,175 | +0.15(+0.43%) |
Jul 10, 2024 | 34.51 | 34.64 | 34.29 | 34.40 | 7,766,865 | +0.10(+0.29%) |
Jul 09, 2024 | 34.30 | 34.69 | 34.15 | 34.30 | 13,660,350 | -1.72(-4.79%) |
Jul 08, 2024 | 36.08 | 36.29 | 35.89 | 36.03 | 4,287,336 | -0.49(-1.35%) |
Jul 05, 2024 | 36.85 | 36.85 | 36.36 | 36.52 | 4,915,704 | +0.08(+0.22%) |
Jul 03, 2024 | 36.34 | 36.56 | 36.30 | 36.44 | 3,588,082 | +0.21(+0.57%) |
Jul 02, 2024 | 36.32 | 36.39 | 36.06 | 36.23 | 7,396,811 | +0.33(+0.91%) |