Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 01, 2024 | 35.33 | 35.91 | 33.67 | 34.03 | 3,403,913 | -1.28(-3.63%) |
Jul 31, 2024 | 36.00 | 36.75 | 34.76 | 35.31 | 6,383,694 | +2.86(+8.81%) |
Jul 30, 2024 | 32.78 | 32.81 | 32.09 | 32.45 | 4,246,772 | -0.27(-0.83%) |
Jul 29, 2024 | 32.75 | 32.83 | 32.48 | 32.72 | 2,526,696 | -0.09(-0.27%) |
Jul 26, 2024 | 32.42 | 32.83 | 32.03 | 32.81 | 2,159,756 | +0.63(+1.96%) |
Jul 25, 2024 | 31.71 | 32.81 | 31.37 | 32.18 | 3,823,329 | +0.21(+0.66%) |
Jul 24, 2024 | 31.92 | 32.59 | 31.70 | 31.97 | 2,462,183 | -0.58(-1.78%) |
Jul 23, 2024 | 32.31 | 32.70 | 32.19 | 32.55 | 2,042,902 | -0.10(-0.31%) |
Jul 22, 2024 | 32.86 | 32.97 | 32.26 | 32.65 | 2,897,316 | +0.03(+0.09%) |
Jul 19, 2024 | 32.50 | 32.95 | 32.13 | 32.62 | 2,709,105 | -1.22(-3.61%) |
Jul 18, 2024 | 34.29 | 34.93 | 33.65 | 33.84 | 2,402,242 | -0.34(-0.99%) |
Jul 17, 2024 | 34.00 | 34.34 | 33.71 | 34.18 | 3,161,380 | -0.33(-0.96%) |
Jul 16, 2024 | 33.26 | 34.62 | 33.04 | 34.51 | 2,367,614 | +1.33(+4.01%) |
Jul 15, 2024 | 33.10 | 33.79 | 32.97 | 33.18 | 2,580,176 | +0.06(+0.18%) |
Jul 12, 2024 | 33.23 | 33.33 | 32.76 | 33.12 | 2,328,399 | -0.02(-0.06%) |
Jul 11, 2024 | 32.70 | 33.16 | 32.35 | 33.14 | 2,457,043 | +1.05(+3.27%) |
Jul 10, 2024 | 31.85 | 32.15 | 31.60 | 32.09 | 1,699,958 | +0.43(+1.36%) |
Jul 09, 2024 | 31.29 | 31.77 | 31.07 | 31.66 | 2,622,814 | +0.23(+0.73%) |
Jul 08, 2024 | 31.62 | 31.83 | 31.36 | 31.43 | 1,598,155 | +0.11(+0.35%) |
Jul 05, 2024 | 31.66 | 31.82 | 31.22 | 31.32 | 3,369,044 | -0.57(-1.79%) |
Jul 03, 2024 | 31.87 | 32.05 | 31.63 | 31.89 | 1,280,013 | +0.13(+0.41%) |
Jul 02, 2024 | 31.34 | 32.05 | 31.34 | 31.76 | 1,642,418 | +0.27(+0.86%) |
Jul 01, 2024 | 32.49 | 32.67 | 31.39 | 31.49 | 2,616,144 | -0.75(-2.33%) |
Jun 28, 2024 | 32.08 | 32.50 | 32.03 | 32.24 | 4,686,840 | +0.24(+0.75%) |
Jun 27, 2024 | 32.43 | 32.57 | 31.94 | 32.00 | 2,096,791 | -0.59(-1.81%) |
Jun 26, 2024 | 32.50 | 32.63 | 32.03 | 32.59 | 3,370,363 | -0.28(-0.85%) |
Jun 25, 2024 | 33.39 | 33.45 | 32.57 | 32.87 | 2,272,068 | -0.73(-2.17%) |
Jun 24, 2024 | 33.38 | 33.77 | 33.25 | 33.60 | 2,232,192 | +0.47(+1.42%) |
Jun 21, 2024 | 33.11 | 33.22 | 32.71 | 33.13 | 3,857,769 | +0.00(+0.00%) |
Jun 20, 2024 | 33.08 | 33.45 | 32.97 | 33.13 | 2,091,362 | +0.12(+0.36%) |
Jun 18, 2024 | 33.36 | 33.56 | 32.78 | 33.01 | 2,161,723 | -0.18(-0.54%) |
Jun 17, 2024 | 32.45 | 33.22 | 32.40 | 33.19 | 2,034,855 | +0.83(+2.56%) |
Jun 14, 2024 | 33.17 | 33.30 | 31.95 | 32.36 | 2,742,553 | -1.35(-4.00%) |
Jun 13, 2024 | 34.02 | 34.12 | 33.26 | 33.71 | 2,126,390 | -0.53(-1.55%) |
Jun 12, 2024 | 34.19 | 34.53 | 33.99 | 34.24 | 1,807,987 | +0.52(+1.54%) |
Jun 11, 2024 | 34.10 | 34.18 | 33.61 | 33.72 | 2,974,323 | -0.60(-1.75%) |
Jun 10, 2024 | 34.17 | 34.39 | 33.98 | 34.32 | 2,631,738 | -0.29(-0.84%) |
Jun 07, 2024 | 34.58 | 35.16 | 34.58 | 34.61 | 2,216,913 | -0.27(-0.77%) |
Jun 06, 2024 | 34.60 | 35.02 | 34.38 | 34.88 | 2,317,137 | +0.27(+0.78%) |
Jun 05, 2024 | 34.79 | 34.79 | 33.95 | 34.61 | 2,097,227 | -0.11(-0.32%) |
Jun 04, 2024 | 35.39 | 35.84 | 34.70 | 34.72 | 2,217,851 | -1.19(-3.31%) |