Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 36.02 | 37.31 | 35.70 | 36.14 | 834,868 | +0.61(+1.72%) |
Jul 30, 2024 | 35.40 | 35.85 | 34.97 | 35.53 | 497,274 | +0.38(+1.08%) |
Jul 29, 2024 | 35.30 | 35.52 | 34.47 | 35.15 | 574,167 | -0.10(-0.28%) |
Jul 26, 2024 | 35.90 | 36.23 | 35.12 | 35.25 | 528,191 | -0.21(-0.59%) |
Jul 25, 2024 | 33.95 | 35.50 | 33.64 | 35.46 | 1,035,449 | +1.59(+4.69%) |
Jul 24, 2024 | 34.44 | 35.06 | 33.71 | 33.87 | 428,186 | -0.82(-2.36%) |
Jul 23, 2024 | 33.97 | 35.06 | 33.52 | 34.69 | 1,377,492 | +0.65(+1.91%) |
Jul 22, 2024 | 34.33 | 34.55 | 33.81 | 34.04 | 708,764 | +0.16(+0.47%) |
Jul 19, 2024 | 33.30 | 33.91 | 32.94 | 33.88 | 767,463 | +0.58(+1.74%) |
Jul 18, 2024 | 33.50 | 34.19 | 33.16 | 33.30 | 729,401 | -0.38(-1.13%) |
Jul 17, 2024 | 32.58 | 33.69 | 32.58 | 33.68 | 694,121 | +0.20(+0.60%) |
Jul 16, 2024 | 32.63 | 33.86 | 32.47 | 33.48 | 858,227 | +1.20(+3.72%) |
Jul 15, 2024 | 32.23 | 32.97 | 32.09 | 32.28 | 479,105 | +0.26(+0.81%) |
Jul 12, 2024 | 32.09 | 32.69 | 31.85 | 32.02 | 466,800 | +0.24(+0.76%) |
Jul 11, 2024 | 31.33 | 32.01 | 31.07 | 31.78 | 804,317 | +1.18(+3.86%) |
Jul 10, 2024 | 30.53 | 30.72 | 30.16 | 30.60 | 423,246 | +0.22(+0.72%) |
Jul 09, 2024 | 31.11 | 31.11 | 30.01 | 30.38 | 872,868 | -0.77(-2.47%) |
Jul 08, 2024 | 31.46 | 31.65 | 30.81 | 31.15 | 815,921 | -0.17(-0.54%) |
Jul 05, 2024 | 31.84 | 32.08 | 31.30 | 31.32 | 421,286 | -0.67(-2.09%) |
Jul 03, 2024 | 31.90 | 32.33 | 31.70 | 31.99 | 217,749 | +0.09(+0.28%) |
Jul 02, 2024 | 32.62 | 32.76 | 31.63 | 31.90 | 414,311 | -0.72(-2.21%) |
Jul 01, 2024 | 32.42 | 32.76 | 31.36 | 32.62 | 1,111,867 | +0.42(+1.30%) |
Jun 28, 2024 | 33.02 | 33.12 | 31.86 | 32.20 | 2,832,142 | -0.49(-1.50%) |
Jun 27, 2024 | 31.26 | 32.82 | 31.19 | 32.69 | 1,109,547 | +1.67(+5.38%) |
Jun 26, 2024 | 33.52 | 33.52 | 30.95 | 31.02 | 1,207,119 | -2.73(-8.09%) |
Jun 25, 2024 | 34.10 | 34.97 | 33.56 | 33.75 | 769,433 | -0.51(-1.49%) |
Jun 24, 2024 | 34.16 | 34.44 | 33.91 | 34.26 | 728,533 | +0.07(+0.20%) |
Jun 21, 2024 | 34.35 | 34.43 | 34.00 | 34.19 | 824,603 | -0.28(-0.81%) |
Jun 20, 2024 | 34.91 | 35.38 | 33.75 | 34.47 | 1,405,544 | -0.50(-1.43%) |
Jun 18, 2024 | 34.94 | 35.41 | 34.77 | 34.97 | 557,760 | -0.04(-0.11%) |
Jun 17, 2024 | 35.60 | 35.75 | 34.54 | 35.01 | 634,096 | -0.87(-2.42%) |
Jun 14, 2024 | 35.61 | 35.95 | 35.20 | 35.88 | 398,607 | +0.18(+0.50%) |
Jun 13, 2024 | 37.16 | 37.25 | 35.47 | 35.70 | 500,231 | -1.53(-4.11%) |
Jun 12, 2024 | 37.82 | 38.17 | 37.05 | 37.23 | 773,984 | +0.59(+1.61%) |
Jun 11, 2024 | 35.69 | 36.71 | 35.55 | 36.64 | 788,108 | +0.56(+1.55%) |
Jun 10, 2024 | 36.47 | 36.58 | 35.44 | 36.08 | 1,060,510 | -0.70(-1.90%) |
Jun 07, 2024 | 35.56 | 36.94 | 35.56 | 36.78 | 1,044,684 | +0.40(+1.10%) |
Jun 06, 2024 | 34.82 | 36.98 | 34.40 | 36.38 | 1,699,085 | +1.66(+4.78%) |
Jun 05, 2024 | 31.36 | 34.96 | 30.56 | 34.72 | 3,208,791 | +6.50(+23.03%) |
Jun 04, 2024 | 28.50 | 28.50 | 27.90 | 28.22 | 1,365,204 | -0.28(-0.98%) |
Jun 03, 2024 | 30.05 | 30.18 | 28.41 | 28.50 | 621,404 | -1.16(-3.91%) |
May 31, 2024 | 29.59 | 29.70 | 28.88 | 29.66 | 656,448 | +0.20(+0.68%) |
May 30, 2024 | 30.11 | 30.11 | 29.33 | 29.46 | 558,493 | -0.63(-2.09%) |
May 29, 2024 | 30.28 | 30.58 | 29.81 | 30.09 | 418,240 | -0.85(-2.75%) |
May 28, 2024 | 30.80 | 31.11 | 30.63 | 30.94 | 457,456 | +0.31(+1.01%) |
May 24, 2024 | 30.93 | 30.95 | 30.25 | 30.63 | 589,113 | -0.23(-0.75%) |
May 23, 2024 | 31.21 | 31.22 | 30.57 | 30.86 | 479,376 | -0.12(-0.39%) |
May 22, 2024 | 31.66 | 31.82 | 30.89 | 30.98 | 387,379 | -0.75(-2.36%) |
May 21, 2024 | 32.05 | 32.27 | 31.70 | 31.73 | 388,485 | -0.56(-1.73%) |
May 20, 2024 | 32.00 | 32.32 | 31.73 | 32.29 | 368,303 | +0.20(+0.62%) |
May 17, 2024 | 32.04 | 32.52 | 31.73 | 32.09 | 311,696 | +0.17(+0.53%) |
May 16, 2024 | 33.00 | 33.24 | 31.90 | 31.92 | 525,304 | -1.09(-3.30%) |
May 15, 2024 | 32.93 | 33.20 | 32.46 | 33.01 | 533,204 | +0.61(+1.88%) |
May 14, 2024 | 31.57 | 32.41 | 31.57 | 32.40 | 611,173 | +1.12(+3.58%) |
May 13, 2024 | 31.20 | 31.81 | 31.17 | 31.28 | 322,727 | +0.41(+1.33%) |
May 10, 2024 | 32.01 | 32.24 | 30.80 | 30.87 | 364,624 | -1.12(-3.50%) |
May 09, 2024 | 31.33 | 32.00 | 31.24 | 31.99 | 322,045 | +0.68(+2.17%) |
May 08, 2024 | 31.11 | 31.47 | 31.06 | 31.31 | 402,190 | -0.15(-0.48%) |
May 07, 2024 | 31.51 | 31.77 | 31.38 | 31.46 | 230,447 | -0.07(-0.22%) |
May 06, 2024 | 31.43 | 31.86 | 31.19 | 31.53 | 364,555 | +0.28(+0.90%) |
May 03, 2024 | 31.33 | 31.51 | 30.68 | 31.25 | 599,407 | +0.47(+1.53%) |
May 02, 2024 | 30.88 | 30.96 | 30.25 | 30.78 | 417,725 | +0.26(+0.85%) |