Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 33.99 | 34.32 | 33.71 | 34.27 | 9,050,368 | +0.45(+1.33%) |
Aug 29, 2024 | 33.83 | 34.11 | 33.49 | 33.82 | 7,552,563 | +0.22(+0.65%) |
Aug 28, 2024 | 33.48 | 33.79 | 33.30 | 33.60 | 9,557,269 | +0.14(+0.42%) |
Aug 27, 2024 | 33.55 | 33.65 | 33.38 | 33.46 | 7,514,265 | -0.09(-0.27%) |
Aug 26, 2024 | 33.76 | 33.82 | 33.49 | 33.55 | 5,878,125 | -0.02(-0.06%) |
Aug 23, 2024 | 33.47 | 33.73 | 33.29 | 33.57 | 10,434,810 | +0.46(+1.38%) |
Aug 22, 2024 | 33.71 | 33.75 | 32.86 | 33.11 | 14,638,117 | -0.56(-1.66%) |
Aug 21, 2024 | 33.72 | 33.81 | 33.54 | 33.67 | 7,257,079 | +0.21(+0.63%) |
Aug 20, 2024 | 33.43 | 33.56 | 33.37 | 33.46 | 6,135,005 | -0.06(-0.18%) |
Aug 19, 2024 | 33.30 | 33.56 | 33.16 | 33.52 | 8,924,585 | +0.22(+0.66%) |
Aug 16, 2024 | 33.47 | 33.55 | 33.16 | 33.30 | 9,905,557 | -0.21(-0.62%) |
Aug 15, 2024 | 33.48 | 33.71 | 33.34 | 33.51 | 12,402,358 | +0.27(+0.81%) |
Aug 14, 2024 | 33.07 | 33.36 | 32.99 | 33.24 | 12,599,816 | +0.14(+0.42%) |
Aug 13, 2024 | 33.46 | 33.55 | 32.85 | 33.10 | 14,437,554 | -0.28(-0.84%) |
Aug 12, 2024 | 33.92 | 34.00 | 33.27 | 33.38 | 8,771,497 | -0.50(-1.47%) |
Aug 09, 2024 | 33.98 | 34.19 | 33.61 | 33.88 | 7,903,182 | -0.25(-0.73%) |
Aug 08, 2024 | 33.59 | 34.26 | 33.50 | 34.13 | 8,546,671 | +0.63(+1.87%) |
Aug 07, 2024 | 33.72 | 34.32 | 33.48 | 33.50 | 10,055,261 | -0.24(-0.71%) |
Aug 06, 2024 | 32.03 | 34.38 | 32.01 | 33.74 | 18,745,794 | +0.86(+2.61%) |
Aug 05, 2024 | 34.31 | 34.31 | 32.65 | 32.88 | 18,697,042 | -1.08(-3.17%) |
Aug 02, 2024 | 34.65 | 34.73 | 33.37 | 33.96 | 13,366,258 | -0.69(-1.98%) |
Aug 01, 2024 | 34.98 | 35.13 | 34.27 | 34.65 | 9,680,574 | -0.33(-0.94%) |
Jul 31, 2024 | 34.94 | 35.31 | 34.59 | 34.98 | 10,017,033 | +0.08(+0.23%) |
Jul 30, 2024 | 34.31 | 34.98 | 34.24 | 34.90 | 12,406,322 | +0.62(+1.80%) |
Jul 29, 2024 | 34.25 | 34.67 | 34.09 | 34.28 | 10,744,170 | +0.08(+0.23%) |
Jul 26, 2024 | 33.60 | 34.52 | 33.58 | 34.20 | 10,011,054 | +0.72(+2.14%) |
Jul 25, 2024 | 33.20 | 33.96 | 32.97 | 33.48 | 14,582,312 | +0.40(+1.20%) |
Jul 24, 2024 | 33.52 | 33.52 | 32.99 | 33.08 | 16,566,376 | -0.44(-1.31%) |
Jul 23, 2024 | 34.16 | 34.20 | 33.49 | 33.52 | 11,017,335 | -0.87(-2.52%) |
Jul 22, 2024 | 34.67 | 34.70 | 33.98 | 34.39 | 10,777,522 | -0.18(-0.52%) |
Jul 19, 2024 | 34.93 | 35.05 | 34.29 | 34.57 | 7,409,493 | -0.33(-0.94%) |
Jul 18, 2024 | 35.11 | 35.33 | 34.82 | 34.90 | 8,483,242 | -0.43(-1.21%) |
Jul 17, 2024 | 35.04 | 35.39 | 34.95 | 35.32 | 11,214,490 | +0.12(+0.34%) |
Jul 16, 2024 | 34.48 | 35.50 | 34.35 | 35.21 | 13,304,138 | +0.73(+2.11%) |
Jul 15, 2024 | 33.78 | 34.76 | 33.64 | 34.48 | 13,921,510 | +0.81(+2.40%) |
Jul 12, 2024 | 33.70 | 33.93 | 33.52 | 33.67 | 6,788,402 | +0.05(+0.15%) |
Jul 11, 2024 | 32.78 | 33.68 | 32.75 | 33.62 | 9,885,332 | +0.82(+2.49%) |
Jul 10, 2024 | 32.39 | 32.84 | 32.26 | 32.80 | 8,616,012 | +0.44(+1.35%) |
Jul 09, 2024 | 33.05 | 33.15 | 31.96 | 32.37 | 14,977,281 | -0.91(-2.73%) |
Jul 08, 2024 | 32.72 | 33.30 | 32.68 | 33.27 | 7,997,968 | +0.09(+0.27%) |
Jul 05, 2024 | 33.41 | 33.43 | 32.98 | 33.18 | 9,579,217 | -0.25(-0.75%) |
Jul 03, 2024 | 33.58 | 33.62 | 33.34 | 33.43 | 4,539,278 | -0.21(-0.62%) |
Jul 02, 2024 | 33.50 | 33.75 | 33.42 | 33.64 | 11,804,639 | +0.17(+0.51%) |