Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 06, 2024 | 41.33 | 42.23 | 40.70 | 41.50 | 500,460 | +0.37(+0.90%) |
Aug 05, 2024 | 38.59 | 41.23 | 38.00 | 41.13 | 572,437 | -0.27(-0.65%) |
Aug 02, 2024 | 41.72 | 42.80 | 40.39 | 41.40 | 820,776 | -1.81(-4.19%) |
Aug 01, 2024 | 43.73 | 43.88 | 42.75 | 43.21 | 549,713 | -0.53(-1.21%) |
Jul 31, 2024 | 44.27 | 44.87 | 43.65 | 43.74 | 728,715 | -0.47(-1.06%) |
Jul 30, 2024 | 42.99 | 44.27 | 42.80 | 44.21 | 939,743 | +1.46(+3.42%) |
Jul 29, 2024 | 43.51 | 43.65 | 42.46 | 42.75 | 700,655 | -0.59(-1.36%) |
Jul 26, 2024 | 41.97 | 43.42 | 41.86 | 43.34 | 794,832 | +1.95(+4.71%) |
Jul 25, 2024 | 41.04 | 42.06 | 38.62 | 41.39 | 568,959 | +0.54(+1.32%) |
Jul 24, 2024 | 41.10 | 41.63 | 40.67 | 40.85 | 363,999 | -0.75(-1.80%) |
Jul 23, 2024 | 40.09 | 42.12 | 40.09 | 41.60 | 367,590 | +1.19(+2.94%) |
Jul 22, 2024 | 40.19 | 40.60 | 39.71 | 40.41 | 417,834 | +0.38(+0.95%) |
Jul 19, 2024 | 40.89 | 41.06 | 39.82 | 40.03 | 310,391 | -0.66(-1.62%) |
Jul 18, 2024 | 40.48 | 41.27 | 40.35 | 40.69 | 328,466 | -0.22(-0.54%) |
Jul 17, 2024 | 40.57 | 41.29 | 40.38 | 40.91 | 498,259 | +0.31(+0.76%) |
Jul 16, 2024 | 40.92 | 42.13 | 40.37 | 40.60 | 604,882 | +0.52(+1.30%) |
Jul 15, 2024 | 39.68 | 40.52 | 39.13 | 40.08 | 571,218 | +0.80(+2.04%) |
Jul 12, 2024 | 38.70 | 40.13 | 38.28 | 39.28 | 616,350 | +0.78(+2.03%) |
Jul 11, 2024 | 37.77 | 38.62 | 37.11 | 38.50 | 551,783 | +1.72(+4.68%) |
Jul 10, 2024 | 36.45 | 36.88 | 36.16 | 36.78 | 254,007 | +0.23(+0.63%) |
Jul 09, 2024 | 36.96 | 36.96 | 36.22 | 36.55 | 237,778 | +0.13(+0.36%) |
Jul 08, 2024 | 36.97 | 37.34 | 36.13 | 36.42 | 356,348 | -0.04(-0.11%) |
Jul 05, 2024 | 35.66 | 36.50 | 34.95 | 36.46 | 232,197 | +0.66(+1.84%) |
Jul 03, 2024 | 36.11 | 36.37 | 35.40 | 35.80 | 116,957 | -0.32(-0.89%) |
Jul 02, 2024 | 36.38 | 36.63 | 35.55 | 36.12 | 274,859 | -0.17(-0.47%) |
Jul 01, 2024 | 35.35 | 36.33 | 34.94 | 36.29 | 466,271 | +0.82(+2.31%) |
Jun 28, 2024 | 35.41 | 35.90 | 34.99 | 35.47 | 1,376,232 | +0.46(+1.31%) |
Jun 27, 2024 | 34.90 | 35.53 | 34.49 | 35.01 | 346,621 | +0.05(+0.14%) |
Jun 26, 2024 | 33.80 | 35.33 | 33.11 | 34.96 | 415,179 | +1.20(+3.55%) |
Jun 25, 2024 | 34.28 | 35.00 | 33.57 | 33.76 | 380,351 | -0.74(-2.14%) |
Jun 24, 2024 | 32.60 | 34.58 | 32.54 | 34.50 | 329,884 | +1.82(+5.57%) |
Jun 21, 2024 | 33.14 | 33.81 | 32.46 | 32.68 | 879,030 | -0.76(-2.27%) |
Jun 20, 2024 | 33.34 | 34.24 | 33.28 | 33.44 | 379,335 | -0.03(-0.09%) |
Jun 18, 2024 | 33.45 | 34.21 | 33.45 | 33.47 | 257,048 | -0.07(-0.21%) |
Jun 17, 2024 | 33.71 | 33.86 | 33.12 | 33.54 | 302,696 | +0.22(+0.66%) |
Jun 14, 2024 | 33.27 | 34.19 | 31.47 | 33.32 | 265,550 | -0.51(-1.51%) |
Jun 13, 2024 | 34.14 | 34.69 | 33.43 | 33.83 | 203,937 | -0.43(-1.26%) |
Jun 12, 2024 | 34.90 | 34.90 | 34.14 | 34.26 | 247,492 | +0.18(+0.53%) |
Jun 11, 2024 | 34.32 | 34.52 | 33.03 | 34.08 | 293,167 | -0.34(-0.99%) |
Jun 10, 2024 | 33.86 | 34.68 | 33.73 | 34.42 | 366,395 | +0.23(+0.67%) |
Jun 07, 2024 | 33.90 | 34.83 | 33.67 | 34.19 | 306,717 | +0.30(+0.89%) |
Jun 06, 2024 | 34.55 | 34.86 | 33.56 | 33.89 | 274,449 | -0.91(-2.61%) |
Jun 05, 2024 | 35.44 | 36.02 | 34.61 | 34.80 | 646,543 | -0.72(-2.03%) |
Jun 04, 2024 | 34.80 | 35.83 | 34.39 | 35.52 | 323,531 | +0.72(+2.07%) |