Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 37.96 | 38.47 | 37.74 | 37.94 | 4,248,885 | +0.07(+0.18%) |
Aug 29, 2024 | 37.76 | 38.12 | 37.32 | 37.87 | 2,371,462 | +0.34(+0.90%) |
Aug 28, 2024 | 37.65 | 37.81 | 37.16 | 37.53 | 2,357,771 | -0.09(-0.24%) |
Aug 27, 2024 | 37.65 | 37.83 | 37.52 | 37.62 | 2,642,021 | -0.02(-0.05%) |
Aug 26, 2024 | 37.33 | 38.10 | 37.17 | 37.64 | 2,415,491 | +0.39(+1.04%) |
Aug 23, 2024 | 36.38 | 37.30 | 36.27 | 37.25 | 2,722,959 | +1.04(+2.88%) |
Aug 22, 2024 | 36.11 | 36.45 | 36.00 | 36.21 | 3,419,185 | +0.31(+0.86%) |
Aug 21, 2024 | 36.08 | 36.22 | 35.77 | 35.91 | 2,597,610 | -0.04(-0.11%) |
Aug 20, 2024 | 36.06 | 36.17 | 35.71 | 35.94 | 2,969,821 | -0.24(-0.66%) |
Aug 19, 2024 | 35.85 | 36.21 | 35.83 | 36.18 | 2,495,903 | +0.34(+0.94%) |
Aug 16, 2024 | 35.53 | 35.98 | 35.34 | 35.85 | 2,946,290 | +0.39(+1.09%) |
Aug 15, 2024 | 35.50 | 35.83 | 35.31 | 35.46 | 4,331,122 | +0.20(+0.56%) |
Aug 14, 2024 | 34.56 | 35.36 | 34.32 | 35.26 | 7,022,035 | +1.01(+2.96%) |
Aug 13, 2024 | 35.23 | 35.91 | 33.59 | 34.25 | 9,796,948 | -2.40(-6.55%) |
Aug 12, 2024 | 36.87 | 37.22 | 36.62 | 36.65 | 2,861,554 | -0.22(-0.59%) |
Aug 09, 2024 | 37.12 | 37.40 | 36.79 | 36.87 | 3,922,692 | -0.27(-0.72%) |
Aug 08, 2024 | 36.40 | 37.25 | 36.16 | 37.14 | 3,759,193 | +0.82(+2.27%) |
Aug 07, 2024 | 37.23 | 37.60 | 36.25 | 36.31 | 5,196,893 | -0.33(-0.89%) |
Aug 06, 2024 | 34.71 | 37.37 | 33.69 | 36.64 | 11,866,945 | +2.26(+6.58%) |
Aug 05, 2024 | 34.99 | 35.23 | 33.91 | 34.38 | 6,067,820 | -0.63(-1.79%) |
Aug 02, 2024 | 35.69 | 35.79 | 34.64 | 35.00 | 6,074,999 | -0.73(-2.05%) |
Aug 01, 2024 | 35.68 | 35.81 | 34.52 | 35.74 | 9,535,954 | +0.19(+0.53%) |
Jul 31, 2024 | 35.64 | 36.06 | 35.45 | 35.55 | 5,300,964 | -0.09(-0.25%) |
Jul 30, 2024 | 35.52 | 35.96 | 35.49 | 35.64 | 3,267,769 | -0.11(-0.31%) |
Jul 29, 2024 | 35.29 | 35.92 | 35.16 | 35.75 | 3,854,335 | +0.51(+1.44%) |
Jul 26, 2024 | 35.08 | 35.59 | 34.83 | 35.24 | 3,497,052 | +0.42(+1.20%) |
Jul 25, 2024 | 35.18 | 35.83 | 34.80 | 34.82 | 3,429,480 | -0.40(-1.13%) |
Jul 24, 2024 | 35.16 | 35.35 | 34.86 | 35.22 | 4,009,173 | +0.22(+0.62%) |
Jul 23, 2024 | 35.14 | 35.16 | 34.85 | 35.00 | 4,748,742 | -0.09(-0.25%) |
Jul 22, 2024 | 35.16 | 35.26 | 34.69 | 35.09 | 3,201,492 | +0.01(+0.03%) |
Jul 19, 2024 | 35.60 | 35.60 | 34.90 | 35.08 | 4,531,889 | -0.33(-0.92%) |
Jul 18, 2024 | 35.25 | 36.09 | 35.21 | 35.41 | 5,957,607 | +0.00(+0.00%) |
Jul 17, 2024 | 35.35 | 36.09 | 35.19 | 35.41 | 6,115,574 | +0.14(+0.39%) |
Jul 16, 2024 | 33.84 | 35.30 | 33.62 | 35.27 | 11,231,241 | +1.56(+4.62%) |
Jul 15, 2024 | 33.94 | 34.63 | 33.68 | 33.71 | 3,672,934 | -1.34(-3.82%) |
Jul 12, 2024 | 34.99 | 35.27 | 34.75 | 35.05 | 3,699,032 | +0.10(+0.28%) |
Jul 11, 2024 | 34.22 | 35.12 | 34.22 | 34.95 | 4,271,657 | +0.96(+2.83%) |
Jul 10, 2024 | 33.64 | 34.04 | 33.41 | 33.99 | 3,013,024 | +0.24(+0.71%) |
Jul 09, 2024 | 33.53 | 33.85 | 33.13 | 33.75 | 4,723,480 | +0.40(+1.19%) |
Jul 08, 2024 | 34.51 | 34.60 | 33.16 | 33.35 | 7,420,455 | -1.29(-3.72%) |
Jul 05, 2024 | 33.03 | 34.93 | 32.55 | 34.64 | 11,371,780 | +1.74(+5.28%) |
Jul 03, 2024 | 32.65 | 32.95 | 32.48 | 32.91 | 2,003,925 | +0.31(+0.94%) |
Jul 02, 2024 | 32.85 | 33.03 | 32.44 | 32.60 | 3,962,299 | -0.21(-0.64%) |