Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 02, 2024 | 41.77 | 0 | -0.44(-1.04%) | |||
Aug 01, 2024 | 41.86 | 42.31 | 41.49 | 42.21 | 667,561 | +0.63(+1.52%) |
Jul 31, 2024 | 42.00 | 42.20 | 41.53 | 41.58 | 841,614 | -0.08(-0.19%) |
Jul 30, 2024 | 41.03 | 41.67 | 40.87 | 41.66 | 1,032,291 | +0.63(+1.54%) |
Jul 29, 2024 | 40.89 | 41.41 | 40.74 | 41.03 | 989,347 | +0.25(+0.61%) |
Jul 26, 2024 | 40.96 | 40.98 | 40.47 | 40.78 | 535,410 | +0.33(+0.81%) |
Jul 25, 2024 | 40.61 | 40.92 | 40.22 | 40.45 | 1,021,612 | +0.13(+0.32%) |
Jul 24, 2024 | 39.95 | 40.45 | 39.82 | 40.32 | 912,211 | +0.56(+1.42%) |
Jul 23, 2024 | 39.85 | 40.01 | 39.61 | 39.76 | 641,350 | -0.12(-0.30%) |
Jul 22, 2024 | 39.87 | 39.98 | 39.45 | 39.88 | 732,537 | +0.49(+1.23%) |
Jul 19, 2024 | 39.56 | 39.56 | 38.97 | 39.39 | 402,452 | -0.06(-0.15%) |
Jul 18, 2024 | 39.40 | 40.09 | 39.34 | 39.45 | 673,856 | -0.09(-0.23%) |
Jul 17, 2024 | 38.87 | 39.93 | 38.60 | 39.54 | 1,202,904 | +0.90(+2.33%) |
Jul 16, 2024 | 38.49 | 38.86 | 37.10 | 38.64 | 836,242 | +0.41(+1.06%) |
Jul 15, 2024 | 38.32 | 38.51 | 38.07 | 38.23 | 582,248 | -0.11(-0.28%) |
Jul 12, 2024 | 38.21 | 38.79 | 38.21 | 38.34 | 728,315 | +0.34(+0.89%) |
Jul 11, 2024 | 37.16 | 38.08 | 37.16 | 38.01 | 837,346 | +1.27(+3.45%) |
Jul 10, 2024 | 36.29 | 36.76 | 36.09 | 36.74 | 433,729 | +0.64(+1.78%) |
Jul 09, 2024 | 35.63 | 36.14 | 35.55 | 36.09 | 351,100 | +0.34(+0.94%) |
Jul 08, 2024 | 36.07 | 36.23 | 35.73 | 35.76 | 559,559 | -0.13(-0.36%) |
Jul 05, 2024 | 35.68 | 35.99 | 35.36 | 35.89 | 528,604 | +0.24(+0.67%) |
Jul 03, 2024 | 35.92 | 36.01 | 35.55 | 35.65 | 242,128 | -0.21(-0.58%) |
Jul 02, 2024 | 36.05 | 36.16 | 35.74 | 35.86 | 261,082 | -0.09(-0.25%) |
Jul 01, 2024 | 36.72 | 36.88 | 35.74 | 35.95 | 467,864 | -0.66(-1.81%) |
Jun 28, 2024 | 36.79 | 37.01 | 36.56 | 36.61 | 2,187,454 | +0.03(+0.08%) |
Jun 27, 2024 | 36.32 | 36.66 | 36.15 | 36.58 | 680,970 | +0.35(+0.96%) |
Jun 26, 2024 | 35.79 | 36.26 | 35.54 | 36.23 | 706,839 | +0.24(+0.66%) |
Jun 25, 2024 | 36.34 | 36.46 | 35.83 | 35.99 | 563,885 | -0.43(-1.17%) |
Jun 24, 2024 | 36.08 | 36.64 | 36.04 | 36.42 | 523,416 | +0.51(+1.41%) |
Jun 21, 2024 | 36.16 | 36.47 | 35.80 | 35.92 | 1,945,043 | -0.14(-0.38%) |
Jun 20, 2024 | 35.22 | 36.10 | 35.22 | 36.05 | 946,655 | +0.74(+2.10%) |
Jun 18, 2024 | 36.36 | 36.44 | 35.24 | 35.31 | 981,211 | -1.22(-3.34%) |
Jun 17, 2024 | 37.02 | 37.09 | 36.44 | 36.53 | 595,877 | -0.67(-1.81%) |
Jun 14, 2024 | 37.35 | 37.55 | 37.15 | 37.20 | 528,627 | -0.43(-1.13%) |
Jun 13, 2024 | 37.24 | 37.83 | 37.07 | 37.63 | 704,951 | +0.35(+0.93%) |
Jun 12, 2024 | 37.44 | 37.64 | 37.06 | 37.28 | 723,661 | +0.43(+1.16%) |
Jun 11, 2024 | 36.63 | 36.94 | 36.54 | 36.86 | 450,872 | -0.06(-0.16%) |
Jun 10, 2024 | 36.71 | 37.03 | 36.56 | 36.92 | 386,494 | +0.07(+0.19%) |
Jun 07, 2024 | 36.92 | 37.18 | 36.56 | 36.85 | 576,686 | -0.30(-0.80%) |
Jun 06, 2024 | 37.56 | 37.64 | 37.03 | 37.14 | 760,071 | -0.38(-1.00%) |
Jun 05, 2024 | 37.79 | 38.20 | 37.41 | 37.52 | 1,995,155 | +0.04(+0.11%) |
Jun 04, 2024 | 36.16 | 37.89 | 35.68 | 37.48 | 2,145,286 | -0.24(-0.63%) |