Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 35.32 | 35.48 | 34.80 | 35.30 | 689,639 | +0.16(+0.46%) |
Aug 29, 2024 | 34.57 | 35.62 | 34.04 | 35.14 | 498,518 | +0.70(+2.03%) |
Aug 28, 2024 | 34.55 | 35.73 | 34.35 | 34.44 | 499,194 | -0.22(-0.63%) |
Aug 27, 2024 | 34.90 | 35.27 | 34.28 | 34.66 | 520,233 | -0.34(-0.97%) |
Aug 26, 2024 | 35.18 | 35.94 | 34.97 | 35.00 | 633,778 | +0.21(+0.60%) |
Aug 23, 2024 | 34.51 | 35.29 | 34.28 | 34.79 | 394,339 | +0.51(+1.49%) |
Aug 22, 2024 | 34.48 | 35.02 | 34.05 | 34.28 | 349,255 | -0.15(-0.44%) |
Aug 21, 2024 | 34.43 | 34.93 | 33.69 | 34.43 | 381,512 | +0.12(+0.35%) |
Aug 20, 2024 | 34.57 | 34.85 | 33.75 | 34.31 | 447,703 | -0.16(-0.46%) |
Aug 19, 2024 | 34.00 | 34.63 | 33.95 | 34.47 | 484,482 | +0.50(+1.47%) |
Aug 16, 2024 | 34.89 | 35.03 | 33.90 | 33.97 | 502,866 | -0.97(-2.78%) |
Aug 15, 2024 | 34.51 | 34.97 | 33.91 | 34.94 | 494,137 | +1.15(+3.40%) |
Aug 14, 2024 | 34.31 | 34.51 | 33.77 | 33.79 | 925,291 | -0.35(-1.03%) |
Aug 13, 2024 | 34.22 | 34.72 | 33.93 | 34.14 | 524,386 | +0.03(+0.09%) |
Aug 12, 2024 | 34.25 | 35.17 | 34.01 | 34.11 | 519,635 | -0.11(-0.32%) |
Aug 09, 2024 | 33.89 | 34.56 | 33.89 | 34.22 | 638,827 | +0.15(+0.44%) |
Aug 08, 2024 | 34.66 | 34.76 | 33.86 | 34.07 | 574,991 | +0.02(+0.06%) |
Aug 07, 2024 | 34.76 | 35.02 | 33.95 | 34.05 | 820,795 | -0.16(-0.47%) |
Aug 06, 2024 | 34.78 | 35.54 | 34.14 | 34.21 | 931,878 | -0.30(-0.87%) |
Aug 05, 2024 | 33.12 | 35.20 | 32.33 | 34.51 | 940,114 | -0.79(-2.24%) |
Aug 02, 2024 | 36.89 | 36.90 | 34.53 | 35.30 | 1,368,672 | -2.64(-6.96%) |
Aug 01, 2024 | 38.50 | 39.69 | 37.02 | 37.94 | 2,664,101 | -0.73(-1.89%) |
Jul 31, 2024 | 37.24 | 39.75 | 36.00 | 38.67 | 1,532,483 | +2.55(+7.06%) |
Jul 30, 2024 | 38.39 | 38.98 | 34.02 | 36.12 | 2,397,050 | -0.41(-1.12%) |
Jul 29, 2024 | 35.96 | 36.98 | 35.65 | 36.53 | 1,645,373 | +0.93(+2.61%) |
Jul 26, 2024 | 35.39 | 35.95 | 34.90 | 35.60 | 901,765 | +0.73(+2.09%) |
Jul 25, 2024 | 34.59 | 35.87 | 34.15 | 34.87 | 1,007,127 | +0.39(+1.13%) |
Jul 24, 2024 | 34.49 | 34.99 | 34.15 | 34.48 | 946,423 | -0.08(-0.23%) |
Jul 23, 2024 | 34.50 | 35.06 | 34.25 | 34.56 | 857,991 | -0.01(-0.03%) |
Jul 22, 2024 | 34.30 | 34.77 | 33.88 | 34.57 | 811,319 | +0.69(+2.04%) |
Jul 19, 2024 | 33.42 | 34.06 | 33.00 | 33.88 | 1,047,364 | +0.59(+1.77%) |
Jul 18, 2024 | 33.37 | 34.19 | 33.02 | 33.29 | 936,908 | +0.05(+0.15%) |
Jul 17, 2024 | 33.24 | 33.75 | 33.10 | 33.24 | 728,954 | -0.10(-0.30%) |
Jul 16, 2024 | 32.93 | 33.69 | 32.56 | 33.34 | 941,859 | +0.99(+3.06%) |
Jul 15, 2024 | 31.89 | 32.48 | 31.46 | 32.35 | 644,877 | +0.85(+2.70%) |
Jul 12, 2024 | 31.49 | 32.13 | 31.18 | 31.50 | 714,445 | +0.33(+1.06%) |
Jul 11, 2024 | 31.33 | 31.60 | 30.77 | 31.17 | 662,917 | +0.55(+1.80%) |
Jul 10, 2024 | 30.25 | 30.67 | 30.04 | 30.62 | 480,847 | +0.72(+2.41%) |
Jul 09, 2024 | 29.64 | 30.25 | 29.42 | 29.90 | 585,218 | +0.39(+1.32%) |
Jul 08, 2024 | 30.37 | 30.67 | 29.45 | 29.51 | 873,493 | -0.57(-1.89%) |
Jul 05, 2024 | 30.34 | 31.00 | 30.00 | 30.08 | 1,015,605 | -0.42(-1.38%) |
Jul 03, 2024 | 31.53 | 31.58 | 30.15 | 30.50 | 559,717 | -1.06(-3.36%) |
Jul 02, 2024 | 32.67 | 32.93 | 31.52 | 31.56 | 977,713 | -1.11(-3.40%) |