Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 34.50 | 35.48 | 34.27 | 34.32 | 38,422 | -0.14(-0.41%) |
Aug 29, 2024 | 33.51 | 34.85 | 33.51 | 34.46 | 82,875 | +0.66(+1.95%) |
Aug 28, 2024 | 33.81 | 34.50 | 33.71 | 33.80 | 26,261 | +0.18(+0.54%) |
Aug 27, 2024 | 33.46 | 34.83 | 33.46 | 33.62 | 45,965 | -0.92(-2.67%) |
Aug 26, 2024 | 35.50 | 35.72 | 34.54 | 34.54 | 78,156 | -1.31(-3.65%) |
Aug 23, 2024 | 34.64 | 36.14 | 34.64 | 35.85 | 34,829 | +1.04(+2.99%) |
Aug 22, 2024 | 36.27 | 36.60 | 34.81 | 34.81 | 39,380 | -1.80(-4.92%) |
Aug 21, 2024 | 36.60 | 37.71 | 36.57 | 36.61 | 113,266 | -1.79(-4.66%) |
Aug 20, 2024 | 36.50 | 38.40 | 36.50 | 38.40 | 29,316 | +0.49(+1.29%) |
Aug 19, 2024 | 37.46 | 38.01 | 37.35 | 37.91 | 45,495 | -0.64(-1.66%) |
Aug 16, 2024 | 37.83 | 39.19 | 37.67 | 38.55 | 32,595 | +0.16(+0.42%) |
Aug 15, 2024 | 37.42 | 38.87 | 36.66 | 38.39 | 27,759 | +0.90(+2.40%) |
Aug 14, 2024 | 36.84 | 37.58 | 36.84 | 37.49 | 31,397 | +0.51(+1.38%) |
Aug 13, 2024 | 35.93 | 37.31 | 35.53 | 36.98 | 44,428 | +0.90(+2.49%) |
Aug 12, 2024 | 36.39 | 36.44 | 35.84 | 36.08 | 28,593 | -0.24(-0.66%) |
Aug 09, 2024 | 35.98 | 36.48 | 35.18 | 36.32 | 24,684 | +0.52(+1.45%) |
Aug 08, 2024 | 35.19 | 36.54 | 35.03 | 35.80 | 24,515 | +0.26(+0.73%) |
Aug 07, 2024 | 34.00 | 35.80 | 34.00 | 35.54 | 35,647 | +1.29(+3.77%) |
Aug 06, 2024 | 33.92 | 34.44 | 33.59 | 34.25 | 66,408 | +0.07(+0.20%) |
Aug 05, 2024 | 33.92 | 34.74 | 33.47 | 34.18 | 48,234 | -1.27(-3.58%) |
Aug 02, 2024 | 36.75 | 36.75 | 35.25 | 35.45 | 45,343 | -1.76(-4.73%) |
Aug 01, 2024 | 37.63 | 37.64 | 36.87 | 37.21 | 22,284 | -0.30(-0.80%) |
Jul 31, 2024 | 37.47 | 38.55 | 37.30 | 37.51 | 376,416 | +0.21(+0.56%) |
Jul 30, 2024 | 37.18 | 38.69 | 36.70 | 37.30 | 418,843 | -0.18(-0.48%) |
Jul 29, 2024 | 39.06 | 39.06 | 37.37 | 37.48 | 27,796 | -0.89(-2.32%) |
Jul 26, 2024 | 39.11 | 39.11 | 38.29 | 38.37 | 23,063 | -0.45(-1.16%) |
Jul 25, 2024 | 39.35 | 39.65 | 38.57 | 38.82 | 51,466 | -0.42(-1.07%) |
Jul 24, 2024 | 40.05 | 40.05 | 39.24 | 39.24 | 87,836 | -1.92(-4.66%) |
Jul 23, 2024 | 42.00 | 42.00 | 40.88 | 41.16 | 29,074 | -0.88(-2.09%) |
Jul 22, 2024 | 43.00 | 43.00 | 41.45 | 42.04 | 20,698 | +0.59(+1.44%) |
Jul 19, 2024 | 40.63 | 41.67 | 40.63 | 41.45 | 62,768 | +0.17(+0.42%) |
Jul 18, 2024 | 41.55 | 41.83 | 40.91 | 41.27 | 19,136 | -0.37(-0.89%) |
Jul 17, 2024 | 43.21 | 43.21 | 41.28 | 41.64 | 38,240 | -0.51(-1.21%) |
Jul 16, 2024 | 41.84 | 42.83 | 41.59 | 42.15 | 106,471 | +0.52(+1.24%) |
Jul 15, 2024 | 43.02 | 43.02 | 41.55 | 41.63 | 58,821 | -0.80(-1.87%) |
Jul 12, 2024 | 41.30 | 42.87 | 41.30 | 42.43 | 24,077 | +0.48(+1.13%) |
Jul 11, 2024 | 41.92 | 42.36 | 41.07 | 41.95 | 31,802 | -0.35(-0.82%) |
Jul 10, 2024 | 40.07 | 42.32 | 40.07 | 42.30 | 67,308 | +1.20(+2.92%) |
Jul 09, 2024 | 41.33 | 41.61 | 39.95 | 41.10 | 174,662 | +0.26(+0.64%) |
Jul 08, 2024 | 41.10 | 41.26 | 40.54 | 40.84 | 37,964 | -0.26(-0.63%) |
Jul 05, 2024 | 41.16 | 41.28 | 40.30 | 41.10 | 158,744 | +0.20(+0.49%) |
Jul 03, 2024 | 40.08 | 41.15 | 39.87 | 40.90 | 27,372 | +0.50(+1.24%) |
Jul 02, 2024 | 38.03 | 41.15 | 38.03 | 40.40 | 235,681 | +0.50(+1.25%) |