Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 33.19 | 34.49 | 32.98 | 34.06 | 2,593,362 | +0.71(+2.13%) |
Aug 29, 2024 | 33.19 | 33.47 | 32.17 | 33.35 | 1,808,814 | +0.73(+2.24%) |
Aug 28, 2024 | 32.42 | 33.53 | 32.29 | 32.62 | 2,277,408 | -0.10(-0.31%) |
Aug 27, 2024 | 33.13 | 33.30 | 32.64 | 32.72 | 1,985,111 | -0.66(-1.98%) |
Aug 26, 2024 | 34.49 | 34.57 | 33.18 | 33.38 | 1,877,424 | -0.83(-2.43%) |
Aug 23, 2024 | 33.87 | 34.31 | 33.49 | 34.21 | 1,931,816 | +0.66(+1.97%) |
Aug 22, 2024 | 34.25 | 34.36 | 33.48 | 33.55 | 1,406,384 | -0.82(-2.39%) |
Aug 21, 2024 | 34.59 | 34.80 | 34.06 | 34.37 | 2,256,398 | +0.30(+0.88%) |
Aug 20, 2024 | 36.46 | 36.65 | 33.41 | 34.07 | 3,894,648 | -2.67(-7.27%) |
Aug 19, 2024 | 36.79 | 36.95 | 36.18 | 36.74 | 1,421,918 | -0.01(-0.03%) |
Aug 16, 2024 | 36.23 | 37.22 | 36.20 | 36.75 | 1,516,023 | +0.09(+0.25%) |
Aug 15, 2024 | 36.87 | 37.38 | 36.25 | 36.66 | 1,710,127 | +0.42(+1.16%) |
Aug 14, 2024 | 36.55 | 36.64 | 35.97 | 36.24 | 1,464,401 | +0.07(+0.19%) |
Aug 13, 2024 | 36.58 | 36.74 | 36.08 | 36.17 | 2,084,530 | -0.98(-2.65%) |
Aug 12, 2024 | 37.19 | 37.73 | 36.49 | 37.15 | 2,826,717 | +0.25(+0.67%) |
Aug 09, 2024 | 37.28 | 37.60 | 36.83 | 36.91 | 2,375,420 | -0.44(-1.17%) |
Aug 08, 2024 | 36.55 | 37.45 | 36.37 | 37.34 | 2,451,162 | +1.17(+3.24%) |
Aug 07, 2024 | 36.26 | 36.64 | 35.98 | 36.17 | 1,946,565 | +0.46(+1.28%) |
Aug 06, 2024 | 35.42 | 36.57 | 35.08 | 35.71 | 3,128,956 | +0.54(+1.52%) |
Aug 05, 2024 | 34.59 | 35.66 | 33.56 | 35.18 | 4,098,475 | -0.77(-2.15%) |
Aug 02, 2024 | 37.95 | 38.18 | 35.88 | 35.95 | 2,876,524 | -2.98(-7.65%) |
Aug 01, 2024 | 39.25 | 41.61 | 38.08 | 38.93 | 3,684,882 | -1.54(-3.80%) |
Jul 31, 2024 | 41.43 | 42.35 | 40.25 | 40.47 | 3,099,317 | -0.09(-0.22%) |
Jul 30, 2024 | 38.85 | 40.71 | 38.85 | 40.56 | 2,364,394 | +1.82(+4.69%) |
Jul 29, 2024 | 40.16 | 40.32 | 38.63 | 38.74 | 1,864,691 | -1.44(-3.58%) |
Jul 26, 2024 | 40.02 | 40.47 | 39.38 | 40.18 | 1,850,605 | +0.22(+0.55%) |
Jul 25, 2024 | 38.66 | 40.57 | 38.14 | 39.96 | 2,530,820 | +1.20(+3.10%) |
Jul 24, 2024 | 37.90 | 39.02 | 37.40 | 38.76 | 2,329,294 | +0.79(+2.09%) |
Jul 23, 2024 | 37.95 | 38.62 | 37.75 | 37.97 | 1,546,167 | -0.09(-0.23%) |
Jul 22, 2024 | 38.27 | 38.49 | 37.36 | 38.06 | 2,132,572 | -0.43(-1.11%) |
Jul 19, 2024 | 38.32 | 38.68 | 37.59 | 38.48 | 2,226,427 | +0.24(+0.62%) |
Jul 18, 2024 | 39.43 | 39.84 | 38.11 | 38.25 | 2,713,211 | -1.41(-3.56%) |
Jul 17, 2024 | 40.12 | 41.46 | 39.36 | 39.66 | 2,247,257 | -0.54(-1.33%) |
Jul 16, 2024 | 39.92 | 40.23 | 39.42 | 40.19 | 2,055,738 | +0.07(+0.17%) |
Jul 15, 2024 | 40.76 | 40.91 | 39.56 | 40.12 | 2,564,650 | -0.32(-0.79%) |
Jul 12, 2024 | 40.80 | 41.11 | 39.75 | 40.44 | 1,546,036 | -0.05(-0.12%) |
Jul 11, 2024 | 39.77 | 40.95 | 39.27 | 40.49 | 2,374,240 | +0.88(+2.23%) |
Jul 10, 2024 | 40.90 | 41.14 | 39.33 | 39.61 | 2,377,537 | -1.43(-3.48%) |
Jul 09, 2024 | 41.73 | 42.29 | 41.00 | 41.04 | 1,560,415 | -1.32(-3.12%) |
Jul 08, 2024 | 42.85 | 43.80 | 42.26 | 42.36 | 1,434,850 | -0.77(-1.80%) |
Jul 05, 2024 | 45.29 | 45.44 | 43.04 | 43.13 | 1,243,542 | -2.30(-5.07%) |
Jul 03, 2024 | 45.61 | 45.82 | 44.85 | 45.44 | 944,733 | -0.50(-1.08%) |
Jul 02, 2024 | 47.17 | 47.87 | 45.93 | 45.93 | 1,928,626 | -0.24(-0.52%) |