Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2024 | 33.93 | 34.21 | 33.37 | 33.63 | 2,442,586 | -0.05(-0.15%) |
Sep 04, 2024 | 33.72 | 34.20 | 33.27 | 33.68 | 1,464,436 | +0.15(+0.45%) |
Sep 03, 2024 | 33.86 | 34.14 | 33.25 | 33.53 | 1,794,256 | -0.84(-2.44%) |
Aug 30, 2024 | 34.33 | 34.69 | 33.92 | 34.37 | 1,648,646 | +0.40(+1.18%) |
Aug 29, 2024 | 34.07 | 34.30 | 33.53 | 33.97 | 1,445,855 | -0.06(-0.18%) |
Aug 28, 2024 | 33.89 | 34.46 | 33.84 | 34.03 | 1,591,864 | -0.17(-0.50%) |
Aug 27, 2024 | 33.82 | 34.35 | 33.64 | 34.20 | 2,051,142 | -0.10(-0.29%) |
Aug 26, 2024 | 34.87 | 35.07 | 34.26 | 34.30 | 4,355,622 | -0.36(-1.04%) |
Aug 23, 2024 | 34.18 | 35.26 | 34.05 | 34.66 | 4,286,511 | +0.69(+2.03%) |
Aug 22, 2024 | 34.59 | 35.05 | 33.80 | 33.97 | 2,770,676 | -0.57(-1.65%) |
Aug 21, 2024 | 33.61 | 34.67 | 33.27 | 34.54 | 3,692,579 | +1.12(+3.35%) |
Aug 20, 2024 | 33.46 | 33.69 | 32.73 | 33.42 | 2,852,405 | +0.48(+1.46%) |
Aug 19, 2024 | 32.01 | 32.97 | 32.01 | 32.94 | 2,451,003 | +0.93(+2.91%) |
Aug 16, 2024 | 31.67 | 32.13 | 31.40 | 32.01 | 1,327,502 | +0.19(+0.60%) |
Aug 15, 2024 | 31.61 | 32.20 | 31.31 | 31.82 | 1,742,761 | +0.62(+1.99%) |
Aug 14, 2024 | 31.17 | 31.40 | 30.60 | 31.20 | 1,828,144 | +0.20(+0.65%) |
Aug 13, 2024 | 30.51 | 31.30 | 30.24 | 31.00 | 1,845,212 | +0.75(+2.48%) |
Aug 12, 2024 | 30.79 | 30.99 | 29.99 | 30.25 | 2,928,985 | -0.74(-2.39%) |
Aug 09, 2024 | 31.64 | 31.64 | 30.59 | 30.99 | 4,268,705 | -0.53(-1.68%) |
Aug 08, 2024 | 31.10 | 31.52 | 30.47 | 31.52 | 4,791,693 | +1.52(+5.07%) |
Aug 07, 2024 | 31.28 | 31.48 | 29.80 | 30.00 | 2,959,921 | -0.72(-2.34%) |
Aug 06, 2024 | 29.12 | 32.04 | 28.34 | 30.72 | 4,668,805 | +3.45(+12.65%) |
Aug 05, 2024 | 26.58 | 28.20 | 26.19 | 27.27 | 1,697,709 | -1.22(-4.28%) |
Aug 02, 2024 | 28.46 | 28.91 | 27.72 | 28.49 | 2,214,724 | -0.82(-2.80%) |
Aug 01, 2024 | 30.33 | 30.59 | 29.02 | 29.31 | 2,061,276 | -0.68(-2.27%) |
Jul 31, 2024 | 29.85 | 31.05 | 29.26 | 29.99 | 1,830,850 | +0.46(+1.56%) |
Jul 30, 2024 | 29.92 | 29.92 | 29.02 | 29.53 | 810,913 | -0.11(-0.37%) |
Jul 29, 2024 | 29.41 | 29.86 | 28.96 | 29.64 | 1,322,785 | +0.31(+1.06%) |
Jul 26, 2024 | 29.00 | 29.64 | 28.88 | 29.33 | 2,433,933 | +0.89(+3.13%) |
Jul 25, 2024 | 28.18 | 29.19 | 27.92 | 28.44 | 2,116,977 | +0.32(+1.14%) |
Jul 24, 2024 | 29.11 | 29.59 | 28.11 | 28.12 | 1,277,593 | -1.16(-3.96%) |
Jul 23, 2024 | 28.72 | 29.51 | 28.67 | 29.28 | 3,138,843 | +0.42(+1.46%) |
Jul 22, 2024 | 28.70 | 29.18 | 28.31 | 28.86 | 1,447,044 | +0.15(+0.52%) |
Jul 19, 2024 | 28.86 | 29.41 | 28.41 | 28.71 | 1,212,581 | -0.26(-0.90%) |
Jul 18, 2024 | 29.45 | 30.40 | 28.55 | 28.97 | 1,630,207 | -0.54(-1.83%) |
Jul 17, 2024 | 29.38 | 30.26 | 29.22 | 29.51 | 1,336,627 | -0.30(-1.01%) |
Jul 16, 2024 | 29.71 | 29.95 | 29.26 | 29.81 | 1,324,462 | +0.36(+1.22%) |
Jul 15, 2024 | 29.10 | 29.65 | 28.90 | 29.45 | 1,308,763 | +0.58(+2.01%) |
Jul 12, 2024 | 29.10 | 29.65 | 28.83 | 28.87 | 2,320,284 | +0.13(+0.45%) |
Jul 11, 2024 | 27.83 | 28.91 | 27.55 | 28.74 | 2,190,773 | +2.04(+7.64%) |
Jul 10, 2024 | 26.72 | 26.78 | 26.09 | 26.70 | 1,265,419 | +0.22(+0.83%) |
Jul 09, 2024 | 26.30 | 26.63 | 25.97 | 26.48 | 832,783 | +0.18(+0.68%) |
Jul 08, 2024 | 25.95 | 26.36 | 25.87 | 26.30 | 866,641 | +0.57(+2.22%) |
Jul 05, 2024 | 26.15 | 26.37 | 25.67 | 25.73 | 1,761,996 | -0.47(-1.79%) |
Jul 03, 2024 | 26.15 | 26.48 | 25.87 | 26.20 | 539,028 | +0.19(+0.73%) |
Jul 02, 2024 | 25.44 | 26.17 | 25.36 | 26.01 | 883,770 | +0.51(+2.00%) |