Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 02, 2024 | 34.89 | 35.38 | 34.65 | 35.05 | 871,017 | -0.22(-0.62%) |
Aug 01, 2024 | 35.29 | 35.42 | 34.81 | 35.27 | 617,441 | +0.17(+0.48%) |
Jul 31, 2024 | 35.75 | 35.86 | 34.98 | 35.10 | 1,117,536 | -0.71(-1.98%) |
Jul 30, 2024 | 34.50 | 35.97 | 34.28 | 35.81 | 1,167,919 | +1.44(+4.19%) |
Jul 29, 2024 | 33.86 | 34.57 | 33.59 | 34.37 | 1,021,460 | +0.35(+1.03%) |
Jul 26, 2024 | 34.51 | 34.58 | 32.75 | 34.02 | 844,721 | +0.17(+0.50%) |
Jul 25, 2024 | 34.22 | 34.67 | 33.83 | 33.85 | 1,129,427 | -0.19(-0.56%) |
Jul 24, 2024 | 35.00 | 35.27 | 34.01 | 34.04 | 790,963 | -1.02(-2.91%) |
Jul 23, 2024 | 35.09 | 35.27 | 34.90 | 35.06 | 909,103 | -0.03(-0.09%) |
Jul 22, 2024 | 34.98 | 35.22 | 34.55 | 35.09 | 753,959 | +0.17(+0.49%) |
Jul 19, 2024 | 35.27 | 35.43 | 34.81 | 34.92 | 630,143 | -0.32(-0.91%) |
Jul 18, 2024 | 34.94 | 35.55 | 34.85 | 35.24 | 857,178 | +0.05(+0.14%) |
Jul 17, 2024 | 34.63 | 35.41 | 34.62 | 35.19 | 887,313 | +0.56(+1.62%) |
Jul 16, 2024 | 34.13 | 34.73 | 34.00 | 34.63 | 773,148 | +0.82(+2.43%) |
Jul 15, 2024 | 34.05 | 34.13 | 33.73 | 33.81 | 529,816 | +0.04(+0.11%) |
Jul 12, 2024 | 33.54 | 34.06 | 33.39 | 33.77 | 706,179 | +0.51(+1.53%) |
Jul 11, 2024 | 32.88 | 33.54 | 32.80 | 33.26 | 880,066 | +0.98(+3.03%) |
Jul 10, 2024 | 32.00 | 32.34 | 31.89 | 32.29 | 579,615 | +0.28(+0.87%) |
Jul 09, 2024 | 32.36 | 32.39 | 31.97 | 32.01 | 737,802 | -0.43(-1.32%) |
Jul 08, 2024 | 32.72 | 32.83 | 32.40 | 32.44 | 317,766 | -0.12(-0.37%) |
Jul 05, 2024 | 32.55 | 32.76 | 32.40 | 32.56 | 346,761 | -0.13(-0.40%) |
Jul 03, 2024 | 32.53 | 32.91 | 32.53 | 32.69 | 293,244 | +0.14(+0.43%) |
Jul 02, 2024 | 32.67 | 32.76 | 32.39 | 32.55 | 667,642 | +0.04(+0.12%) |
Jul 01, 2024 | 32.45 | 32.65 | 32.21 | 32.51 | 705,147 | -0.11(-0.34%) |
Jun 28, 2024 | 32.65 | 32.74 | 32.27 | 32.62 | 1,581,859 | +0.19(+0.58%) |
Jun 27, 2024 | 32.02 | 32.43 | 31.94 | 32.43 | 488,061 | +0.53(+1.66%) |
Jun 26, 2024 | 31.85 | 32.19 | 31.70 | 31.90 | 577,666 | -0.25(-0.78%) |
Jun 25, 2024 | 32.40 | 32.44 | 32.03 | 32.15 | 652,676 | -0.26(-0.80%) |
Jun 24, 2024 | 32.35 | 32.73 | 32.26 | 32.41 | 414,550 | +0.06(+0.19%) |
Jun 21, 2024 | 32.32 | 32.47 | 31.99 | 32.35 | 1,730,035 | +0.03(+0.09%) |
Jun 20, 2024 | 31.78 | 32.44 | 31.75 | 32.32 | 919,427 | +0.37(+1.15%) |
Jun 18, 2024 | 31.91 | 32.04 | 31.77 | 31.95 | 621,342 | +0.15(+0.47%) |
Jun 17, 2024 | 31.91 | 32.02 | 31.66 | 31.80 | 566,313 | -0.24(-0.75%) |
Jun 14, 2024 | 32.02 | 32.23 | 31.91 | 32.04 | 478,861 | -0.13(-0.40%) |
Jun 13, 2024 | 31.71 | 32.22 | 31.49 | 32.17 | 589,665 | +0.46(+1.44%) |
Jun 12, 2024 | 31.75 | 32.39 | 31.63 | 31.71 | 782,605 | +0.50(+1.59%) |
Jun 11, 2024 | 31.03 | 31.25 | 30.85 | 31.21 | 719,524 | -0.04(-0.13%) |
Jun 10, 2024 | 31.12 | 31.42 | 30.68 | 31.25 | 723,040 | -0.24(-0.76%) |
Jun 07, 2024 | 31.10 | 31.54 | 31.03 | 31.49 | 682,254 | -0.01(-0.03%) |
Jun 06, 2024 | 31.00 | 31.52 | 30.92 | 31.50 | 841,047 | +0.34(+1.08%) |
Jun 05, 2024 | 31.58 | 31.58 | 31.13 | 31.16 | 462,185 | -0.39(-1.23%) |
Jun 04, 2024 | 31.70 | 32.00 | 31.45 | 31.55 | 582,213 | -0.26(-0.81%) |