Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 31.96 | 32.15 | 31.30 | 31.62 | 547,796 | -0.25(-0.78%) |
Aug 29, 2024 | 32.82 | 32.96 | 31.86 | 31.87 | 376,878 | -0.64(-1.97%) |
Aug 28, 2024 | 31.69 | 32.65 | 31.55 | 32.51 | 446,680 | +0.67(+2.10%) |
Aug 27, 2024 | 31.84 | 32.06 | 31.23 | 31.84 | 299,903 | -0.08(-0.25%) |
Aug 26, 2024 | 33.09 | 33.30 | 31.68 | 31.92 | 453,158 | -0.95(-2.89%) |
Aug 23, 2024 | 32.48 | 33.62 | 32.25 | 32.87 | 400,978 | +0.71(+2.21%) |
Aug 22, 2024 | 32.81 | 33.21 | 32.13 | 32.16 | 304,661 | -0.73(-2.22%) |
Aug 21, 2024 | 33.31 | 33.63 | 32.77 | 32.89 | 355,211 | -0.27(-0.81%) |
Aug 20, 2024 | 32.37 | 33.38 | 32.36 | 33.16 | 347,340 | +0.59(+1.81%) |
Aug 19, 2024 | 32.39 | 32.69 | 32.24 | 32.57 | 357,604 | +0.20(+0.62%) |
Aug 16, 2024 | 32.25 | 32.84 | 32.22 | 32.37 | 334,954 | +0.14(+0.43%) |
Aug 15, 2024 | 31.19 | 33.07 | 31.19 | 32.23 | 398,589 | +1.80(+5.92%) |
Aug 14, 2024 | 31.00 | 31.00 | 29.96 | 30.43 | 455,285 | -0.57(-1.84%) |
Aug 13, 2024 | 30.10 | 31.34 | 29.90 | 31.00 | 514,744 | +1.34(+4.52%) |
Aug 12, 2024 | 30.18 | 30.31 | 29.61 | 29.66 | 558,434 | -0.44(-1.46%) |
Aug 09, 2024 | 29.85 | 30.27 | 29.25 | 30.10 | 669,101 | +0.35(+1.18%) |
Aug 08, 2024 | 30.29 | 31.33 | 29.60 | 29.75 | 931,330 | -0.69(-2.27%) |
Aug 07, 2024 | 32.49 | 33.82 | 30.01 | 30.44 | 1,273,952 | -1.47(-4.61%) |
Aug 06, 2024 | 31.64 | 32.44 | 31.30 | 31.91 | 660,573 | +0.32(+1.01%) |
Aug 05, 2024 | 31.20 | 31.83 | 30.65 | 31.59 | 575,092 | -0.98(-3.01%) |
Aug 02, 2024 | 33.43 | 33.43 | 31.81 | 32.57 | 553,526 | -1.37(-4.04%) |
Aug 01, 2024 | 35.85 | 35.99 | 33.47 | 33.94 | 549,023 | -1.90(-5.30%) |
Jul 31, 2024 | 35.45 | 36.99 | 34.53 | 35.84 | 473,610 | +0.36(+1.01%) |
Jul 30, 2024 | 34.65 | 35.50 | 34.65 | 35.48 | 625,638 | +0.67(+1.92%) |
Jul 29, 2024 | 34.40 | 34.87 | 34.06 | 34.81 | 358,150 | +0.35(+1.02%) |
Jul 26, 2024 | 34.77 | 35.19 | 34.23 | 34.46 | 347,527 | +0.22(+0.64%) |
Jul 25, 2024 | 33.50 | 34.70 | 33.11 | 34.24 | 351,929 | +0.87(+2.61%) |
Jul 24, 2024 | 35.01 | 35.01 | 33.35 | 33.37 | 411,945 | -1.92(-5.44%) |
Jul 23, 2024 | 35.71 | 36.19 | 35.23 | 35.29 | 350,468 | -0.92(-2.54%) |
Jul 22, 2024 | 35.43 | 36.35 | 34.62 | 36.21 | 362,269 | +0.78(+2.20%) |
Jul 19, 2024 | 36.18 | 36.18 | 34.79 | 35.43 | 532,014 | -0.59(-1.64%) |
Jul 18, 2024 | 36.20 | 36.95 | 35.90 | 36.02 | 636,752 | -0.88(-2.38%) |
Jul 17, 2024 | 35.73 | 37.34 | 35.73 | 36.90 | 554,132 | +1.00(+2.79%) |
Jul 16, 2024 | 34.40 | 36.05 | 34.23 | 35.90 | 426,739 | +1.56(+4.54%) |
Jul 15, 2024 | 34.20 | 35.09 | 33.89 | 34.34 | 585,623 | +0.37(+1.09%) |
Jul 12, 2024 | 33.84 | 34.22 | 33.34 | 33.97 | 479,744 | +0.65(+1.95%) |
Jul 11, 2024 | 31.94 | 34.08 | 31.94 | 33.32 | 533,383 | +1.66(+5.24%) |
Jul 10, 2024 | 31.54 | 32.18 | 31.24 | 31.66 | 419,565 | +0.23(+0.73%) |
Jul 09, 2024 | 32.18 | 32.66 | 31.25 | 31.43 | 583,196 | -0.75(-2.33%) |
Jul 08, 2024 | 33.59 | 33.85 | 32.16 | 32.18 | 574,554 | -0.94(-2.84%) |
Jul 05, 2024 | 34.16 | 34.42 | 33.04 | 33.12 | 501,314 | -1.02(-2.99%) |
Jul 03, 2024 | 34.62 | 34.84 | 34.00 | 34.14 | 224,024 | -0.36(-1.04%) |
Jul 02, 2024 | 34.75 | 35.11 | 34.40 | 34.50 | 326,833 | -0.21(-0.61%) |
Jul 01, 2024 | 36.27 | 36.27 | 34.52 | 34.71 | 403,188 | -1.49(-4.12%) |
Jun 28, 2024 | 36.47 | 36.62 | 35.57 | 36.20 | 959,721 | +0.01(+0.03%) |
Jun 27, 2024 | 36.74 | 36.74 | 35.57 | 36.19 | 521,237 | -0.56(-1.52%) |
Jun 26, 2024 | 36.03 | 36.99 | 35.87 | 36.75 | 388,568 | +0.36(+0.99%) |
Jun 25, 2024 | 37.99 | 38.10 | 36.38 | 36.39 | 475,285 | -1.61(-4.24%) |
Jun 24, 2024 | 38.14 | 38.68 | 37.61 | 38.00 | 344,024 | -0.03(-0.08%) |
Jun 21, 2024 | 38.73 | 39.21 | 37.82 | 38.03 | 728,804 | -0.53(-1.37%) |
Jun 20, 2024 | 37.27 | 38.94 | 37.11 | 38.56 | 367,989 | +1.49(+4.02%) |
Jun 18, 2024 | 36.85 | 37.12 | 36.54 | 37.07 | 411,854 | +0.28(+0.75%) |
Jun 17, 2024 | 36.69 | 36.80 | 35.44 | 36.79 | 558,131 | +0.16(+0.43%) |
Jun 14, 2024 | 36.95 | 37.06 | 36.43 | 36.64 | 458,801 | -0.68(-1.82%) |
Jun 13, 2024 | 35.64 | 37.45 | 35.57 | 37.32 | 628,443 | +1.47(+4.10%) |
Jun 12, 2024 | 36.71 | 37.21 | 35.82 | 35.85 | 344,959 | -0.16(-0.44%) |
Jun 11, 2024 | 35.56 | 36.11 | 34.98 | 36.00 | 501,900 | +0.12(+0.33%) |
Jun 10, 2024 | 37.00 | 37.00 | 35.82 | 35.89 | 582,231 | -1.32(-3.55%) |
Jun 07, 2024 | 38.11 | 38.28 | 36.89 | 37.21 | 479,335 | -1.30(-3.38%) |
Jun 06, 2024 | 37.94 | 38.51 | 37.77 | 38.51 | 304,011 | +0.62(+1.64%) |
Jun 05, 2024 | 38.70 | 38.70 | 37.53 | 37.89 | 347,015 | -0.81(-2.09%) |
Jun 04, 2024 | 39.33 | 39.67 | 38.63 | 38.70 | 294,289 | -0.88(-2.22%) |