Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 34.11 | 34.22 | 33.89 | 34.07 | 32,665 | -0.21(-0.61%) |
Aug 29, 2024 | 34.23 | 34.38 | 34.23 | 34.28 | 26,488 | -0.40(-1.14%) |
Aug 28, 2024 | 34.59 | 34.79 | 34.58 | 34.68 | 29,580 | +0.48(+1.39%) |
Aug 27, 2024 | 34.22 | 34.25 | 34.18 | 34.20 | 7,473 | +0.11(+0.32%) |
Aug 26, 2024 | 34.06 | 34.28 | 34.05 | 34.09 | 67,920 | -0.71(-2.04%) |
Aug 23, 2024 | 34.37 | 34.80 | 34.34 | 34.80 | 36,610 | +0.85(+2.52%) |
Aug 22, 2024 | 33.85 | 34.13 | 33.85 | 33.95 | 19,996 | +1.38(+4.22%) |
Aug 21, 2024 | 32.69 | 32.88 | 32.45 | 32.57 | 49,648 | +0.03(+0.09%) |
Aug 20, 2024 | 32.09 | 32.54 | 32.09 | 32.54 | 52,904 | +0.56(+1.74%) |
Aug 19, 2024 | 31.80 | 32.00 | 31.80 | 31.98 | 14,324 | +0.33(+1.05%) |
Aug 16, 2024 | 31.50 | 31.65 | 31.46 | 31.65 | 8,013 | +0.46(+1.47%) |
Aug 15, 2024 | 30.89 | 31.32 | 30.89 | 31.19 | 11,450 | +0.37(+1.20%) |
Aug 14, 2024 | 30.64 | 30.84 | 30.50 | 30.82 | 14,744 | +0.47(+1.55%) |
Aug 13, 2024 | 29.98 | 30.35 | 29.98 | 30.35 | 46,311 | +0.26(+0.86%) |
Aug 12, 2024 | 30.04 | 30.10 | 29.95 | 30.09 | 23,255 | -0.01(-0.03%) |
Aug 09, 2024 | 29.81 | 30.15 | 29.81 | 30.10 | 56,073 | +0.25(+0.84%) |
Aug 08, 2024 | 29.71 | 29.97 | 29.64 | 29.85 | 31,437 | +0.30(+1.02%) |
Aug 07, 2024 | 29.70 | 29.81 | 29.51 | 29.55 | 45,088 | -0.04(-0.13%) |
Aug 06, 2024 | 29.43 | 29.65 | 29.25 | 29.59 | 47,050 | +0.27(+0.91%) |
Aug 05, 2024 | 29.43 | 29.50 | 29.00 | 29.32 | 83,967 | -0.83(-2.75%) |
Aug 02, 2024 | 30.02 | 30.21 | 29.95 | 30.15 | 98,744 | -0.57(-1.86%) |
Aug 01, 2024 | 30.89 | 30.89 | 30.55 | 30.72 | 19,768 | -0.27(-0.87%) |
Jul 31, 2024 | 30.85 | 31.18 | 30.76 | 30.99 | 16,169 | +0.13(+0.42%) |
Jul 30, 2024 | 30.89 | 30.92 | 30.77 | 30.86 | 23,842 | +0.40(+1.31%) |
Jul 29, 2024 | 30.61 | 30.65 | 30.36 | 30.46 | 20,523 | -0.39(-1.26%) |
Jul 26, 2024 | 30.82 | 30.85 | 30.62 | 30.85 | 21,969 | +0.35(+1.15%) |
Jul 25, 2024 | 30.49 | 30.63 | 30.39 | 30.50 | 33,859 | +0.10(+0.34%) |
Jul 24, 2024 | 30.41 | 30.53 | 30.24 | 30.40 | 19,933 | +0.25(+0.81%) |
Jul 23, 2024 | 30.17 | 30.33 | 30.00 | 30.15 | 31,668 | +0.20(+0.67%) |
Jul 22, 2024 | 29.98 | 29.98 | 29.77 | 29.95 | 27,241 | +0.02(+0.07%) |
Jul 19, 2024 | 30.49 | 30.49 | 29.88 | 29.93 | 14,514 | -0.63(-2.06%) |
Jul 18, 2024 | 30.91 | 30.94 | 30.55 | 30.56 | 27,920 | -0.21(-0.68%) |
Jul 17, 2024 | 30.85 | 30.94 | 30.76 | 30.77 | 11,220 | +0.10(+0.33%) |
Jul 16, 2024 | 30.59 | 30.74 | 30.36 | 30.67 | 20,521 | -0.33(-1.06%) |
Jul 15, 2024 | 31.07 | 31.37 | 30.99 | 31.00 | 15,448 | -0.24(-0.77%) |
Jul 12, 2024 | 31.07 | 31.24 | 31.00 | 31.24 | 36,536 | +0.23(+0.74%) |
Jul 11, 2024 | 31.14 | 31.17 | 30.89 | 31.01 | 14,510 | +0.09(+0.29%) |
Jul 10, 2024 | 30.84 | 30.92 | 30.69 | 30.92 | 29,101 | +0.10(+0.32%) |
Jul 09, 2024 | 30.83 | 31.01 | 30.80 | 30.82 | 11,667 | +0.08(+0.26%) |
Jul 08, 2024 | 30.70 | 30.82 | 30.58 | 30.74 | 19,716 | +0.65(+2.16%) |
Jul 05, 2024 | 30.01 | 30.14 | 29.88 | 30.09 | 28,062 | +0.28(+0.94%) |
Jul 03, 2024 | 29.58 | 29.92 | 29.58 | 29.81 | 11,266 | -0.19(-0.62%) |
Jul 02, 2024 | 29.53 | 30.03 | 29.53 | 30.00 | 24,536 | -1.20(-3.86%) |