Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 34.57 | 34.63 | 33.89 | 33.94 | 155,601 | -0.55(-1.59%) |
Sep 05, 2024 | 34.59 | 34.75 | 34.38 | 34.49 | 139,749 | -0.14(-0.40%) |
Sep 04, 2024 | 34.50 | 34.83 | 34.50 | 34.63 | 38,791 | -0.07(-0.20%) |
Sep 03, 2024 | 35.25 | 35.28 | 34.55 | 34.70 | 60,260 | -0.69(-1.95%) |
Aug 30, 2024 | 35.23 | 35.40 | 35.04 | 35.39 | 28,667 | +0.29(+0.83%) |
Aug 29, 2024 | 35.16 | 35.40 | 35.01 | 35.10 | 494,476 | -0.03(-0.09%) |
Aug 28, 2024 | 35.28 | 35.39 | 34.89 | 35.13 | 2,498,655 | -0.21(-0.59%) |
Aug 27, 2024 | 35.20 | 35.35 | 35.11 | 35.34 | 66,761 | +0.08(+0.23%) |
Aug 26, 2024 | 35.41 | 35.46 | 35.15 | 35.26 | 63,699 | -0.10(-0.28%) |
Aug 23, 2024 | 35.16 | 35.40 | 35.06 | 35.36 | 51,985 | +0.39(+1.12%) |
Aug 22, 2024 | 35.40 | 35.40 | 34.90 | 34.97 | 39,483 | -0.30(-0.85%) |
Aug 21, 2024 | 35.20 | 35.34 | 35.12 | 35.27 | 51,887 | +0.18(+0.52%) |
Aug 20, 2024 | 35.19 | 35.24 | 35.05 | 35.09 | 76,462 | -0.11(-0.32%) |
Aug 19, 2024 | 34.89 | 35.20 | 34.82 | 35.20 | 70,284 | +0.35(+1.00%) |
Aug 16, 2024 | 34.73 | 34.88 | 34.70 | 34.85 | 41,662 | +0.08(+0.23%) |
Aug 15, 2024 | 34.59 | 34.79 | 34.54 | 34.77 | 78,353 | +0.53(+1.55%) |
Aug 14, 2024 | 34.08 | 34.27 | 33.95 | 34.24 | 87,088 | +0.14(+0.41%) |
Aug 13, 2024 | 33.76 | 34.12 | 33.74 | 34.10 | 56,316 | +0.55(+1.64%) |
Aug 12, 2024 | 33.57 | 33.70 | 33.42 | 33.55 | 42,192 | +0.05(+0.15%) |
Aug 09, 2024 | 33.27 | 33.60 | 33.24 | 33.50 | 104,806 | +0.16(+0.48%) |
Aug 08, 2024 | 32.97 | 33.38 | 32.79 | 33.34 | 31,604 | +0.74(+2.27%) |
Aug 07, 2024 | 33.20 | 33.37 | 32.60 | 32.60 | 35,710 | -0.19(-0.58%) |
Aug 06, 2024 | 32.63 | 33.25 | 32.53 | 32.79 | 213,592 | +0.35(+1.08%) |
Aug 05, 2024 | 32.06 | 32.76 | 31.95 | 32.44 | 91,046 | -1.03(-3.08%) |
Aug 02, 2024 | 33.58 | 33.66 | 33.18 | 33.47 | 44,798 | -0.62(-1.82%) |
Aug 01, 2024 | 34.63 | 34.86 | 33.88 | 34.09 | 226,818 | -0.51(-1.47%) |
Jul 31, 2024 | 34.57 | 34.74 | 34.41 | 34.60 | 62,690 | +0.62(+1.82%) |
Jul 30, 2024 | 34.23 | 34.34 | 33.90 | 33.98 | 62,880 | -0.16(-0.47%) |
Jul 29, 2024 | 34.35 | 34.35 | 34.06 | 34.14 | 59,525 | +0.00(+0.00%) |
Jul 26, 2024 | 34.09 | 34.33 | 34.02 | 34.14 | 67,573 | +0.33(+0.98%) |
Jul 25, 2024 | 34.07 | 34.38 | 33.75 | 33.81 | 83,753 | -0.21(-0.62%) |
Jul 24, 2024 | 34.55 | 34.55 | 34.02 | 34.02 | 26,257 | -0.84(-2.41%) |
Jul 23, 2024 | 35.07 | 35.07 | 34.83 | 34.86 | 80,668 | -0.07(-0.20%) |
Jul 22, 2024 | 34.76 | 34.94 | 34.68 | 34.93 | 62,012 | +0.41(+1.19%) |
Jul 19, 2024 | 34.74 | 34.74 | 34.43 | 34.52 | 66,237 | -0.16(-0.46%) |
Jul 18, 2024 | 35.12 | 35.13 | 34.55 | 34.68 | 112,314 | -0.35(-1.00%) |
Jul 17, 2024 | 35.22 | 35.24 | 35.00 | 35.03 | 127,178 | -0.58(-1.63%) |
Jul 16, 2024 | 35.56 | 35.62 | 35.46 | 35.61 | 116,629 | +0.18(+0.51%) |
Jul 15, 2024 | 35.51 | 35.63 | 35.31 | 35.43 | 74,223 | +0.13(+0.37%) |
Jul 12, 2024 | 35.21 | 35.55 | 35.21 | 35.30 | 50,224 | +0.16(+0.46%) |
Jul 11, 2024 | 35.50 | 35.51 | 35.10 | 35.14 | 196,807 | -0.36(-1.01%) |
Jul 10, 2024 | 35.27 | 35.50 | 35.19 | 35.50 | 232,839 | +0.34(+0.97%) |
Jul 09, 2024 | 35.21 | 35.22 | 35.12 | 35.16 | 67,473 | +0.05(+0.14%) |
Jul 08, 2024 | 35.14 | 35.18 | 35.03 | 35.11 | 119,866 | +0.01(+0.03%) |
Jul 05, 2024 | 34.90 | 35.13 | 34.88 | 35.10 | 87,297 | +0.21(+0.60%) |
Jul 03, 2024 | 34.73 | 34.90 | 34.71 | 34.89 | 67,536 | +0.19(+0.55%) |
Jul 02, 2024 | 34.38 | 34.70 | 34.36 | 34.70 | 66,047 | +0.21(+0.61%) |