Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 36.44 | 37.39 | 36.41 | 37.35 | 1,361,522 | +0.78(+2.13%) |
Aug 29, 2024 | 36.20 | 36.88 | 36.20 | 36.57 | 995,922 | +0.43(+1.19%) |
Aug 28, 2024 | 36.91 | 36.98 | 36.12 | 36.14 | 711,307 | -0.84(-2.27%) |
Aug 27, 2024 | 37.46 | 37.55 | 36.91 | 36.98 | 698,027 | -0.55(-1.47%) |
Aug 26, 2024 | 37.27 | 37.66 | 37.05 | 37.53 | 569,365 | +0.43(+1.16%) |
Aug 23, 2024 | 36.87 | 37.18 | 36.77 | 37.10 | 405,258 | +0.49(+1.34%) |
Aug 22, 2024 | 36.55 | 36.84 | 36.44 | 36.61 | 331,024 | +0.12(+0.33%) |
Aug 21, 2024 | 36.65 | 36.78 | 36.20 | 36.49 | 689,296 | +0.16(+0.44%) |
Aug 20, 2024 | 36.99 | 37.08 | 36.28 | 36.33 | 411,440 | -0.66(-1.78%) |
Aug 19, 2024 | 36.61 | 37.10 | 36.48 | 36.99 | 759,073 | +0.39(+1.07%) |
Aug 16, 2024 | 35.78 | 36.64 | 35.70 | 36.60 | 805,886 | +0.75(+2.09%) |
Aug 15, 2024 | 35.72 | 35.93 | 35.05 | 35.85 | 3,311,454 | +0.32(+0.90%) |
Aug 14, 2024 | 34.99 | 35.54 | 34.79 | 35.53 | 833,887 | +0.62(+1.78%) |
Aug 13, 2024 | 35.21 | 35.24 | 34.70 | 34.91 | 1,103,860 | -0.24(-0.68%) |
Aug 12, 2024 | 35.72 | 35.89 | 35.13 | 35.15 | 676,948 | -0.37(-1.04%) |
Aug 09, 2024 | 36.10 | 36.10 | 35.21 | 35.52 | 699,275 | -0.49(-1.36%) |
Aug 08, 2024 | 34.91 | 36.06 | 34.83 | 36.01 | 1,115,825 | +1.02(+2.91%) |
Aug 07, 2024 | 35.97 | 36.30 | 34.99 | 34.99 | 880,972 | -0.48(-1.36%) |
Aug 06, 2024 | 34.94 | 35.96 | 34.84 | 35.47 | 807,479 | +0.80(+2.32%) |
Aug 05, 2024 | 34.71 | 35.06 | 34.16 | 34.67 | 798,753 | -1.21(-3.36%) |
Aug 02, 2024 | 35.96 | 36.16 | 35.05 | 35.88 | 1,108,275 | -0.38(-1.06%) |
Aug 01, 2024 | 36.95 | 37.32 | 35.91 | 36.26 | 993,269 | -0.52(-1.41%) |
Jul 31, 2024 | 37.33 | 37.33 | 36.72 | 36.78 | 1,048,535 | -0.24(-0.64%) |
Jul 30, 2024 | 36.77 | 37.29 | 36.59 | 37.01 | 824,576 | +0.47(+1.29%) |
Jul 29, 2024 | 36.67 | 36.73 | 36.41 | 36.54 | 538,393 | -0.08(-0.21%) |
Jul 26, 2024 | 36.77 | 36.90 | 36.36 | 36.62 | 569,029 | +0.11(+0.30%) |
Jul 25, 2024 | 36.90 | 37.06 | 36.43 | 36.51 | 557,393 | -0.29(-0.80%) |
Jul 24, 2024 | 37.75 | 37.93 | 36.70 | 36.81 | 1,179,208 | -0.88(-2.34%) |
Jul 23, 2024 | 37.84 | 37.93 | 37.50 | 37.69 | 660,317 | -0.19(-0.49%) |
Jul 22, 2024 | 38.01 | 38.18 | 37.63 | 37.88 | 596,486 | +0.10(+0.26%) |
Jul 19, 2024 | 37.91 | 38.04 | 37.59 | 37.78 | 545,080 | +0.00(+0.00%) |
Jul 18, 2024 | 37.75 | 38.07 | 37.55 | 37.78 | 850,902 | +0.00(+0.00%) |
Jul 17, 2024 | 37.98 | 38.38 | 37.69 | 37.78 | 965,255 | -0.11(-0.28%) |
Jul 16, 2024 | 37.73 | 37.90 | 37.52 | 37.89 | 1,085,041 | +0.27(+0.73%) |
Jul 15, 2024 | 37.59 | 37.89 | 37.45 | 37.61 | 530,339 | +0.23(+0.60%) |
Jul 12, 2024 | 37.08 | 37.44 | 36.92 | 37.39 | 496,560 | +0.45(+1.22%) |
Jul 11, 2024 | 36.93 | 37.02 | 36.70 | 36.93 | 445,938 | +0.09(+0.24%) |
Jul 10, 2024 | 36.58 | 36.85 | 36.31 | 36.85 | 421,665 | +0.37(+1.02%) |
Jul 09, 2024 | 36.42 | 36.68 | 36.15 | 36.47 | 568,785 | +0.05(+0.13%) |
Jul 08, 2024 | 36.48 | 36.60 | 36.32 | 36.42 | 545,391 | +0.07(+0.19%) |
Jul 05, 2024 | 36.63 | 36.66 | 36.08 | 36.36 | 510,086 | -0.21(-0.56%) |
Jul 03, 2024 | 36.22 | 36.61 | 36.07 | 36.56 | 397,154 | +0.49(+1.36%) |
Jul 02, 2024 | 36.23 | 36.46 | 35.92 | 36.07 | 602,280 | -0.01(-0.03%) |