Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 34.47 | 34.65 | 34.47 | 34.64 | 256,499 | +0.16(+0.46%) |
Aug 29, 2024 | 34.64 | 34.65 | 34.33 | 34.48 | 201,152 | +0.17(+0.50%) |
Aug 28, 2024 | 34.38 | 34.51 | 34.23 | 34.31 | 97,366 | -0.35(-1.01%) |
Aug 27, 2024 | 34.62 | 34.76 | 34.56 | 34.66 | 78,094 | +0.29(+0.84%) |
Aug 26, 2024 | 34.27 | 34.48 | 34.23 | 34.37 | 93,394 | +0.06(+0.17%) |
Aug 23, 2024 | 33.90 | 34.43 | 33.90 | 34.31 | 120,318 | +0.41(+1.21%) |
Aug 22, 2024 | 34.07 | 34.11 | 33.85 | 33.90 | 110,970 | -0.28(-0.82%) |
Aug 21, 2024 | 34.07 | 34.24 | 33.94 | 34.18 | 83,412 | +0.33(+0.97%) |
Aug 20, 2024 | 33.73 | 33.89 | 33.67 | 33.85 | 148,999 | -0.19(-0.56%) |
Aug 19, 2024 | 34.05 | 34.15 | 33.98 | 34.04 | 99,710 | +0.19(+0.56%) |
Aug 16, 2024 | 33.48 | 33.88 | 33.48 | 33.85 | 89,381 | +0.52(+1.56%) |
Aug 15, 2024 | 33.34 | 33.39 | 33.16 | 33.33 | 131,625 | +0.28(+0.85%) |
Aug 14, 2024 | 32.87 | 33.06 | 32.85 | 33.05 | 117,365 | +0.29(+0.89%) |
Aug 13, 2024 | 32.39 | 32.82 | 32.32 | 32.76 | 121,917 | +0.33(+1.02%) |
Aug 12, 2024 | 32.46 | 32.53 | 32.31 | 32.43 | 222,616 | -0.03(-0.09%) |
Aug 09, 2024 | 32.30 | 32.52 | 32.23 | 32.46 | 158,104 | -0.09(-0.28%) |
Aug 08, 2024 | 32.43 | 32.64 | 32.25 | 32.55 | 161,068 | +0.47(+1.47%) |
Aug 07, 2024 | 32.67 | 32.84 | 32.06 | 32.08 | 276,539 | +0.14(+0.44%) |
Aug 06, 2024 | 31.53 | 32.06 | 31.50 | 31.94 | 371,149 | -0.12(-0.37%) |
Aug 05, 2024 | 31.64 | 32.34 | 31.45 | 32.06 | 809,445 | -0.54(-1.66%) |
Aug 02, 2024 | 32.57 | 32.72 | 32.34 | 32.60 | 160,155 | -0.55(-1.66%) |
Aug 01, 2024 | 33.60 | 33.60 | 32.92 | 33.15 | 218,723 | -1.14(-3.32%) |
Jul 31, 2024 | 34.34 | 34.49 | 34.18 | 34.29 | 114,267 | -0.44(-1.27%) |
Jul 30, 2024 | 34.83 | 34.95 | 34.68 | 34.73 | 109,308 | +0.05(+0.14%) |
Jul 29, 2024 | 34.63 | 34.70 | 34.22 | 34.68 | 203,259 | -0.50(-1.42%) |
Jul 26, 2024 | 34.99 | 35.21 | 34.95 | 35.18 | 113,234 | +0.18(+0.51%) |
Jul 25, 2024 | 34.77 | 35.38 | 34.65 | 35.00 | 175,315 | +0.28(+0.81%) |
Jul 24, 2024 | 34.87 | 35.00 | 34.63 | 34.72 | 159,567 | -0.35(-1.00%) |
Jul 23, 2024 | 34.87 | 35.18 | 34.78 | 35.07 | 335,139 | -0.14(-0.40%) |
Jul 22, 2024 | 35.05 | 35.21 | 34.84 | 35.21 | 194,984 | +0.92(+2.68%) |
Jul 19, 2024 | 34.17 | 34.43 | 34.10 | 34.29 | 136,900 | -0.01(-0.03%) |
Jul 18, 2024 | 34.60 | 34.71 | 34.27 | 34.30 | 226,854 | -0.12(-0.35%) |
Jul 17, 2024 | 34.29 | 34.58 | 34.25 | 34.42 | 213,977 | +0.26(+0.76%) |
Jul 16, 2024 | 33.83 | 34.19 | 33.79 | 34.16 | 452,838 | -0.03(-0.09%) |
Jul 15, 2024 | 34.13 | 34.28 | 34.02 | 34.19 | 136,563 | +0.26(+0.77%) |
Jul 12, 2024 | 33.94 | 34.16 | 33.90 | 33.93 | 1,206,958 | +0.28(+0.83%) |
Jul 11, 2024 | 33.69 | 33.81 | 33.59 | 33.65 | 268,380 | +0.25(+0.75%) |
Jul 10, 2024 | 33.33 | 33.53 | 33.27 | 33.40 | 393,234 | +0.44(+1.33%) |
Jul 09, 2024 | 32.87 | 33.18 | 32.72 | 32.96 | 726,121 | -0.84(-2.49%) |
Jul 08, 2024 | 34.22 | 34.36 | 33.73 | 33.80 | 289,449 | -0.63(-1.83%) |
Jul 05, 2024 | 34.55 | 34.58 | 34.17 | 34.43 | 177,811 | +0.53(+1.56%) |
Jul 03, 2024 | 33.82 | 34.01 | 33.81 | 33.90 | 137,958 | +0.93(+2.82%) |
Jul 02, 2024 | 32.81 | 33.00 | 32.74 | 32.97 | 151,922 | -0.10(-0.30%) |
Jul 01, 2024 | 33.32 | 33.38 | 33.00 | 33.07 | 280,812 | +0.93(+2.89%) |
Jun 28, 2024 | 31.70 | 32.14 | 31.70 | 32.14 | 799,446 | -0.05(-0.16%) |
Jun 27, 2024 | 32.12 | 32.22 | 32.07 | 32.19 | 395,212 | -0.15(-0.46%) |
Jun 26, 2024 | 32.07 | 32.44 | 32.03 | 32.34 | 234,088 | -0.20(-0.61%) |
Jun 25, 2024 | 32.28 | 32.56 | 32.22 | 32.54 | 638,600 | -0.36(-1.09%) |
Jun 24, 2024 | 32.62 | 33.02 | 32.59 | 32.90 | 441,167 | +1.28(+4.05%) |
Jun 21, 2024 | 31.65 | 31.78 | 31.49 | 31.62 | 381,045 | -0.73(-2.26%) |
Jun 20, 2024 | 31.89 | 32.35 | 31.89 | 32.35 | 427,144 | +0.28(+0.87%) |
Jun 18, 2024 | 31.82 | 32.14 | 31.82 | 32.07 | 424,899 | +0.08(+0.25%) |
Jun 17, 2024 | 31.73 | 31.99 | 31.67 | 31.99 | 629,286 | +0.68(+2.17%) |
Jun 14, 2024 | 31.09 | 31.35 | 30.76 | 31.31 | 1,026,333 | -0.97(-3.00%) |
Jun 13, 2024 | 32.84 | 32.84 | 31.83 | 32.28 | 1,163,688 | -1.12(-3.35%) |
Jun 12, 2024 | 33.51 | 33.78 | 33.25 | 33.40 | 553,120 | +0.73(+2.23%) |
Jun 11, 2024 | 32.84 | 32.85 | 32.45 | 32.67 | 369,286 | -1.62(-4.72%) |
Jun 10, 2024 | 33.85 | 34.29 | 33.70 | 34.29 | 320,826 | -1.70(-4.72%) |
Jun 07, 2024 | 36.08 | 36.26 | 35.86 | 35.99 | 61,707 | -0.53(-1.45%) |
Jun 06, 2024 | 36.30 | 36.59 | 36.29 | 36.52 | 70,085 | +0.25(+0.69%) |
Jun 05, 2024 | 36.26 | 36.50 | 35.92 | 36.27 | 76,011 | -0.19(-0.52%) |
Jun 04, 2024 | 36.64 | 36.64 | 36.21 | 36.46 | 108,799 | -0.71(-1.91%) |