Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 05, 2024 | 33.12 | 33.87 | 33.01 | 33.71 | 2,140,246 | -0.86(-2.49%) |
Aug 02, 2024 | 34.72 | 34.76 | 34.31 | 34.57 | 1,409,955 | -0.62(-1.76%) |
Aug 01, 2024 | 35.68 | 35.75 | 35.01 | 35.19 | 870,409 | -0.99(-2.74%) |
Jul 31, 2024 | 36.20 | 36.32 | 36.08 | 36.18 | 1,067,644 | +0.49(+1.37%) |
Jul 30, 2024 | 35.68 | 35.75 | 35.58 | 35.69 | 902,689 | +0.05(+0.14%) |
Jul 29, 2024 | 35.72 | 35.72 | 35.51 | 35.64 | 612,054 | -0.14(-0.39%) |
Jul 26, 2024 | 35.59 | 35.81 | 35.56 | 35.78 | 850,796 | +0.43(+1.22%) |
Jul 25, 2024 | 35.21 | 35.62 | 35.14 | 35.35 | 887,537 | -0.16(-0.45%) |
Jul 24, 2024 | 35.79 | 35.86 | 35.48 | 35.51 | 824,853 | -0.37(-1.03%) |
Jul 23, 2024 | 35.95 | 35.97 | 35.87 | 35.88 | 617,424 | -0.22(-0.61%) |
Jul 22, 2024 | 36.04 | 36.13 | 35.94 | 36.10 | 720,800 | +0.30(+0.84%) |
Jul 19, 2024 | 35.89 | 35.92 | 35.76 | 35.80 | 554,892 | -0.25(-0.69%) |
Jul 18, 2024 | 36.45 | 36.47 | 35.99 | 36.05 | 1,115,138 | -0.31(-0.85%) |
Jul 17, 2024 | 36.30 | 36.46 | 36.29 | 36.36 | 903,305 | +0.00(+0.00%) |
Jul 16, 2024 | 36.04 | 36.36 | 35.98 | 36.36 | 791,496 | +0.22(+0.61%) |
Jul 15, 2024 | 36.33 | 36.33 | 36.13 | 36.14 | 618,705 | -0.26(-0.71%) |
Jul 12, 2024 | 36.33 | 36.51 | 36.24 | 36.40 | 719,254 | +0.26(+0.72%) |
Jul 11, 2024 | 36.16 | 36.26 | 36.09 | 36.14 | 914,288 | +0.18(+0.50%) |
Jul 10, 2024 | 35.78 | 35.98 | 35.77 | 35.96 | 1,017,813 | +0.47(+1.32%) |
Jul 09, 2024 | 35.56 | 35.59 | 35.42 | 35.49 | 926,172 | -0.15(-0.42%) |
Jul 08, 2024 | 35.82 | 35.86 | 35.62 | 35.64 | 912,249 | -0.21(-0.59%) |
Jul 05, 2024 | 35.92 | 35.92 | 35.62 | 35.85 | 665,218 | +0.22(+0.62%) |
Jul 03, 2024 | 35.48 | 35.66 | 35.46 | 35.63 | 701,974 | +0.42(+1.19%) |
Jul 02, 2024 | 35.04 | 35.21 | 34.99 | 35.21 | 836,077 | +0.12(+0.34%) |
Jul 01, 2024 | 35.27 | 35.37 | 35.03 | 35.09 | 1,330,661 | +0.06(+0.17%) |
Jun 28, 2024 | 34.99 | 35.10 | 34.88 | 35.03 | 857,933 | +0.11(+0.32%) |
Jun 27, 2024 | 34.94 | 35.01 | 34.84 | 34.92 | 586,378 | +0.08(+0.23%) |
Jun 26, 2024 | 34.78 | 34.88 | 34.71 | 34.84 | 777,727 | -0.21(-0.60%) |
Jun 25, 2024 | 35.03 | 35.11 | 34.95 | 35.05 | 790,731 | +0.01(+0.03%) |
Jun 24, 2024 | 34.97 | 35.17 | 34.96 | 35.04 | 741,661 | +0.38(+1.09%) |
Jun 21, 2024 | 34.66 | 34.71 | 34.58 | 34.66 | 763,807 | -0.30(-0.85%) |
Jun 20, 2024 | 34.87 | 34.99 | 34.83 | 34.96 | 923,683 | +0.07(+0.20%) |
Jun 18, 2024 | 34.76 | 34.91 | 34.75 | 34.89 | 908,552 | +0.15(+0.43%) |
Jun 17, 2024 | 34.54 | 34.74 | 34.42 | 34.74 | 1,003,451 | +0.08(+0.23%) |
Jun 14, 2024 | 34.61 | 34.66 | 34.44 | 34.66 | 680,063 | -0.28(-0.79%) |
Jun 13, 2024 | 35.19 | 35.19 | 34.80 | 34.94 | 671,704 | -0.55(-1.54%) |
Jun 12, 2024 | 35.74 | 35.76 | 35.43 | 35.49 | 612,463 | +0.35(+0.99%) |
Jun 11, 2024 | 35.17 | 35.19 | 34.97 | 35.14 | 569,026 | -0.45(-1.25%) |
Jun 10, 2024 | 35.37 | 35.62 | 35.31 | 35.59 | 654,917 | +0.06(+0.17%) |
Jun 07, 2024 | 35.68 | 35.73 | 35.49 | 35.53 | 690,260 | -0.46(-1.27%) |
Jun 06, 2024 | 35.86 | 35.99 | 35.83 | 35.98 | 796,949 | +0.12(+0.33%) |
Jun 05, 2024 | 35.85 | 35.86 | 35.65 | 35.86 | 750,048 | +0.09(+0.25%) |
Jun 04, 2024 | 35.80 | 35.82 | 35.63 | 35.77 | 630,480 | -0.22(-0.61%) |