Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 35.87 | 36.21 | 35.50 | 36.07 | 435,088 | +0.08(+0.22%) |
Aug 29, 2024 | 35.88 | 36.21 | 35.33 | 35.99 | 515,087 | +0.24(+0.67%) |
Aug 28, 2024 | 35.40 | 35.91 | 35.38 | 35.75 | 606,523 | +0.37(+1.05%) |
Aug 27, 2024 | 35.49 | 35.89 | 35.35 | 35.38 | 424,298 | -0.37(-1.03%) |
Aug 26, 2024 | 36.06 | 36.39 | 35.75 | 35.75 | 608,712 | +0.17(+0.48%) |
Aug 23, 2024 | 34.69 | 35.67 | 34.27 | 35.58 | 478,464 | +1.25(+3.64%) |
Aug 22, 2024 | 34.25 | 34.64 | 34.14 | 34.33 | 391,357 | +0.23(+0.67%) |
Aug 21, 2024 | 33.17 | 34.43 | 32.98 | 34.10 | 704,756 | +1.13(+3.43%) |
Aug 20, 2024 | 33.46 | 33.54 | 32.82 | 32.97 | 576,467 | -0.54(-1.61%) |
Aug 19, 2024 | 33.01 | 33.61 | 33.01 | 33.51 | 447,517 | +0.49(+1.48%) |
Aug 16, 2024 | 33.29 | 33.56 | 32.74 | 33.02 | 475,977 | -0.20(-0.60%) |
Aug 15, 2024 | 33.08 | 33.52 | 32.41 | 33.22 | 733,547 | +1.22(+3.81%) |
Aug 14, 2024 | 33.12 | 33.12 | 31.98 | 32.00 | 640,756 | -0.91(-2.78%) |
Aug 13, 2024 | 32.89 | 33.01 | 32.37 | 32.91 | 603,537 | +0.35(+1.07%) |
Aug 12, 2024 | 32.71 | 32.79 | 32.07 | 32.57 | 416,791 | +0.01(+0.03%) |
Aug 09, 2024 | 32.34 | 32.60 | 31.82 | 32.56 | 612,992 | +0.07(+0.21%) |
Aug 08, 2024 | 32.39 | 33.06 | 32.19 | 32.49 | 1,042,189 | +0.50(+1.56%) |
Aug 07, 2024 | 33.15 | 33.47 | 31.93 | 31.99 | 839,271 | -0.80(-2.43%) |
Aug 06, 2024 | 32.29 | 33.01 | 31.76 | 32.79 | 926,766 | +0.35(+1.08%) |
Aug 05, 2024 | 32.39 | 32.48 | 30.86 | 32.44 | 1,340,038 | -1.61(-4.74%) |
Aug 02, 2024 | 35.64 | 36.78 | 33.53 | 34.05 | 2,376,249 | -4.98(-12.76%) |
Aug 01, 2024 | 39.54 | 39.84 | 39.01 | 39.03 | 1,187,703 | -0.58(-1.46%) |
Jul 31, 2024 | 39.73 | 40.35 | 39.24 | 39.61 | 661,139 | +0.00(+0.00%) |
Jul 30, 2024 | 39.18 | 40.06 | 39.18 | 39.61 | 574,422 | +0.41(+1.04%) |
Jul 29, 2024 | 39.28 | 39.81 | 39.10 | 39.20 | 662,843 | +0.08(+0.20%) |
Jul 26, 2024 | 38.82 | 39.48 | 38.67 | 39.12 | 819,153 | +0.70(+1.81%) |
Jul 25, 2024 | 38.97 | 40.05 | 38.33 | 38.42 | 1,072,755 | -0.30(-0.77%) |
Jul 24, 2024 | 38.60 | 39.42 | 38.41 | 38.72 | 977,597 | +0.28(+0.73%) |
Jul 23, 2024 | 38.38 | 38.84 | 38.13 | 38.44 | 696,031 | +0.22(+0.57%) |
Jul 22, 2024 | 38.11 | 38.40 | 37.68 | 38.22 | 609,787 | +0.29(+0.76%) |
Jul 19, 2024 | 38.22 | 38.39 | 37.78 | 37.94 | 557,971 | -0.10(-0.26%) |
Jul 18, 2024 | 38.69 | 39.55 | 37.71 | 38.04 | 850,539 | -1.06(-2.70%) |
Jul 17, 2024 | 38.21 | 39.28 | 38.19 | 39.09 | 944,058 | +0.67(+1.74%) |
Jul 16, 2024 | 37.86 | 38.79 | 37.58 | 38.42 | 780,376 | +0.95(+2.53%) |
Jul 15, 2024 | 36.93 | 38.40 | 36.54 | 37.48 | 936,362 | +0.13(+0.35%) |
Jul 12, 2024 | 37.18 | 37.67 | 36.95 | 37.35 | 451,491 | +0.49(+1.32%) |
Jul 11, 2024 | 36.38 | 36.91 | 36.11 | 36.86 | 585,516 | +1.15(+3.21%) |
Jul 10, 2024 | 35.66 | 35.85 | 35.46 | 35.71 | 301,499 | +0.23(+0.65%) |
Jul 09, 2024 | 35.64 | 35.81 | 35.43 | 35.49 | 410,425 | -0.26(-0.72%) |
Jul 08, 2024 | 36.25 | 36.47 | 35.53 | 35.74 | 563,354 | -0.24(-0.66%) |
Jul 05, 2024 | 36.17 | 36.17 | 35.70 | 35.98 | 588,075 | -0.18(-0.50%) |
Jul 03, 2024 | 36.09 | 36.30 | 35.87 | 36.16 | 403,164 | +0.14(+0.39%) |
Jul 02, 2024 | 35.50 | 36.30 | 35.38 | 36.02 | 768,801 | +0.59(+1.66%) |