Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 33.62 | 34.30 | 33.50 | 33.57 | 1,999,169 | +0.20(+0.60%) |
Aug 23, 2024 | 33.91 | 34.14 | 33.29 | 33.37 | 1,607,130 | -0.40(-1.18%) |
Aug 22, 2024 | 34.00 | 34.32 | 33.72 | 33.77 | 1,476,617 | -0.12(-0.35%) |
Aug 21, 2024 | 33.33 | 34.19 | 32.98 | 33.89 | 1,981,126 | +0.75(+2.26%) |
Aug 20, 2024 | 33.57 | 33.97 | 33.11 | 33.14 | 2,789,218 | -0.68(-2.01%) |
Aug 19, 2024 | 33.55 | 34.66 | 33.55 | 33.82 | 2,960,863 | +0.27(+0.80%) |
Aug 16, 2024 | 34.39 | 34.59 | 33.31 | 33.55 | 4,005,877 | -0.73(-2.13%) |
Aug 15, 2024 | 33.66 | 34.34 | 33.65 | 34.28 | 2,648,095 | +1.08(+3.25%) |
Aug 14, 2024 | 33.90 | 34.02 | 32.93 | 33.20 | 1,704,542 | -0.11(-0.33%) |
Aug 13, 2024 | 32.75 | 33.60 | 32.67 | 33.31 | 4,058,147 | +0.32(+0.97%) |
Aug 12, 2024 | 33.74 | 33.98 | 32.91 | 32.99 | 1,905,883 | -0.67(-1.99%) |
Aug 09, 2024 | 33.98 | 34.05 | 33.22 | 33.66 | 1,916,778 | -0.47(-1.38%) |
Aug 08, 2024 | 34.17 | 34.35 | 33.50 | 34.13 | 2,178,664 | +0.27(+0.80%) |
Aug 07, 2024 | 33.57 | 34.62 | 33.42 | 33.86 | 5,848,617 | +0.49(+1.47%) |
Aug 06, 2024 | 32.42 | 33.75 | 32.00 | 33.37 | 9,137,379 | +3.57(+11.98%) |
Aug 05, 2024 | 28.65 | 29.92 | 28.50 | 29.80 | 3,892,095 | +0.27(+0.91%) |
Aug 02, 2024 | 29.83 | 30.00 | 29.26 | 29.53 | 2,937,756 | -0.52(-1.73%) |
Aug 01, 2024 | 30.27 | 30.35 | 29.68 | 30.05 | 2,506,510 | -0.19(-0.63%) |
Jul 31, 2024 | 30.70 | 30.87 | 30.19 | 30.24 | 1,564,775 | +0.21(+0.70%) |
Jul 30, 2024 | 29.89 | 30.06 | 29.72 | 30.03 | 2,518,720 | -0.08(-0.27%) |
Jul 29, 2024 | 29.88 | 30.25 | 29.85 | 30.11 | 1,940,907 | +0.10(+0.33%) |
Jul 26, 2024 | 29.47 | 30.19 | 29.42 | 30.01 | 2,161,178 | +0.77(+2.63%) |
Jul 25, 2024 | 29.37 | 29.70 | 29.22 | 29.24 | 3,015,352 | -0.11(-0.37%) |
Jul 24, 2024 | 29.86 | 29.87 | 29.02 | 29.35 | 3,015,241 | -0.53(-1.77%) |
Jul 23, 2024 | 30.18 | 30.59 | 29.85 | 29.88 | 2,405,181 | -0.83(-2.70%) |
Jul 22, 2024 | 30.74 | 31.07 | 30.32 | 30.71 | 2,460,828 | +0.39(+1.29%) |
Jul 19, 2024 | 30.15 | 30.50 | 29.97 | 30.32 | 2,608,855 | -0.30(-0.98%) |
Jul 18, 2024 | 30.82 | 31.14 | 30.59 | 30.62 | 2,014,003 | -0.61(-1.95%) |
Jul 17, 2024 | 31.32 | 31.69 | 30.88 | 31.23 | 2,909,504 | -0.22(-0.70%) |
Jul 16, 2024 | 31.25 | 31.67 | 31.04 | 31.45 | 4,226,692 | -0.01(-0.03%) |
Jul 15, 2024 | 31.70 | 32.36 | 31.36 | 31.46 | 2,211,588 | -0.66(-2.05%) |
Jul 12, 2024 | 32.25 | 32.48 | 32.02 | 32.12 | 1,713,601 | +0.37(+1.17%) |
Jul 11, 2024 | 31.50 | 32.40 | 31.50 | 31.75 | 3,032,029 | +1.27(+4.17%) |
Jul 10, 2024 | 30.40 | 31.06 | 30.31 | 30.48 | 2,628,903 | +0.05(+0.16%) |
Jul 09, 2024 | 30.28 | 30.60 | 30.27 | 30.43 | 1,803,136 | -0.02(-0.07%) |
Jul 08, 2024 | 31.12 | 31.14 | 30.40 | 30.45 | 2,178,733 | -0.60(-1.93%) |
Jul 05, 2024 | 31.08 | 31.41 | 30.90 | 31.05 | 1,687,277 | -0.28(-0.89%) |
Jul 03, 2024 | 30.57 | 31.43 | 30.56 | 31.33 | 1,420,090 | +0.90(+2.96%) |
Jul 02, 2024 | 30.64 | 30.96 | 30.32 | 30.43 | 1,577,466 | -0.11(-0.36%) |
Jul 01, 2024 | 31.30 | 31.61 | 30.45 | 30.54 | 2,324,365 | -0.30(-0.97%) |
Jun 28, 2024 | 31.38 | 31.38 | 30.76 | 30.84 | 1,890,166 | -0.48(-1.53%) |
Jun 27, 2024 | 31.32 | 31.36 | 30.95 | 31.32 | 1,930,974 | -0.18(-0.57%) |
Jun 26, 2024 | 31.50 | 31.65 | 31.12 | 31.50 | 2,528,781 | -0.15(-0.47%) |
Jun 25, 2024 | 32.02 | 32.13 | 31.51 | 31.65 | 2,683,642 | -0.51(-1.59%) |
Jun 24, 2024 | 32.29 | 32.78 | 32.12 | 32.16 | 2,627,538 | -0.09(-0.28%) |
Jun 21, 2024 | 32.21 | 32.35 | 31.95 | 32.25 | 3,084,988 | -0.07(-0.22%) |
Jun 20, 2024 | 32.57 | 32.57 | 32.01 | 32.32 | 4,184,600 | -0.68(-2.06%) |
Jun 18, 2024 | 33.45 | 33.52 | 32.27 | 33.00 | 4,018,934 | -0.70(-2.08%) |
Jun 17, 2024 | 33.96 | 34.07 | 33.19 | 33.70 | 1,754,452 | -0.21(-0.62%) |
Jun 14, 2024 | 34.40 | 34.40 | 33.75 | 33.91 | 2,274,555 | -0.82(-2.36%) |
Jun 13, 2024 | 34.27 | 34.81 | 34.18 | 34.73 | 1,991,476 | +0.73(+2.15%) |
Jun 12, 2024 | 34.39 | 34.40 | 33.66 | 34.00 | 2,634,989 | -0.30(-0.87%) |
Jun 11, 2024 | 34.27 | 34.35 | 34.05 | 34.30 | 2,265,249 | -0.40(-1.15%) |
Jun 10, 2024 | 35.16 | 35.27 | 34.58 | 34.70 | 1,477,015 | -0.48(-1.36%) |
Jun 07, 2024 | 35.10 | 35.80 | 35.04 | 35.18 | 1,730,854 | -0.42(-1.18%) |
Jun 06, 2024 | 35.56 | 35.76 | 35.07 | 35.60 | 1,945,320 | -0.46(-1.28%) |
Jun 05, 2024 | 36.10 | 36.37 | 35.77 | 36.06 | 2,016,838 | +0.46(+1.29%) |
Jun 04, 2024 | 35.65 | 35.91 | 35.15 | 35.60 | 2,777,773 | -0.03(-0.08%) |