Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 40.84 | 41.11 | 40.61 | 40.63 | 948,321 | -0.17(-0.42%) |
Jul 30, 2024 | 40.50 | 41.03 | 40.33 | 40.80 | 1,634,280 | +1.96(+5.05%) |
Jul 29, 2024 | 38.75 | 38.96 | 38.50 | 38.84 | 594,550 | +0.23(+0.60%) |
Jul 26, 2024 | 38.49 | 38.80 | 38.31 | 38.61 | 722,403 | +0.73(+1.93%) |
Jul 25, 2024 | 38.29 | 38.63 | 37.76 | 37.88 | 530,888 | -0.42(-1.10%) |
Jul 24, 2024 | 38.14 | 38.66 | 38.01 | 38.30 | 467,364 | -0.09(-0.23%) |
Jul 23, 2024 | 38.22 | 38.66 | 38.04 | 38.39 | 474,087 | -0.14(-0.36%) |
Jul 22, 2024 | 38.45 | 38.59 | 37.86 | 38.53 | 776,894 | +0.96(+2.56%) |
Jul 19, 2024 | 37.51 | 37.63 | 36.79 | 37.57 | 624,936 | +0.30(+0.80%) |
Jul 18, 2024 | 37.72 | 37.85 | 37.10 | 37.27 | 793,766 | -0.70(-1.84%) |
Jul 17, 2024 | 38.31 | 38.55 | 37.93 | 37.97 | 594,108 | -0.34(-0.89%) |
Jul 16, 2024 | 37.74 | 38.32 | 37.57 | 38.31 | 621,584 | +0.86(+2.30%) |
Jul 15, 2024 | 37.93 | 38.75 | 37.38 | 37.45 | 787,530 | -0.11(-0.29%) |
Jul 12, 2024 | 38.07 | 38.34 | 37.42 | 37.56 | 304,945 | -0.28(-0.74%) |
Jul 11, 2024 | 37.12 | 37.96 | 36.89 | 37.84 | 515,828 | +1.43(+3.93%) |
Jul 10, 2024 | 37.50 | 37.59 | 36.41 | 36.41 | 434,269 | -0.72(-1.94%) |
Jul 09, 2024 | 37.05 | 37.16 | 36.83 | 37.13 | 448,273 | -0.23(-0.62%) |
Jul 08, 2024 | 36.96 | 37.55 | 36.85 | 37.36 | 404,627 | +0.33(+0.89%) |
Jul 05, 2024 | 37.21 | 37.59 | 36.81 | 37.03 | 439,369 | -0.37(-0.99%) |
Jul 03, 2024 | 37.50 | 37.81 | 37.11 | 37.40 | 305,644 | +0.08(+0.21%) |
Jul 02, 2024 | 37.40 | 37.66 | 36.99 | 37.32 | 460,047 | -0.02(-0.05%) |
Jul 01, 2024 | 38.78 | 38.91 | 37.32 | 37.34 | 935,010 | -0.31(-0.82%) |
Jun 28, 2024 | 37.48 | 37.67 | 37.30 | 37.65 | 816,509 | +0.28(+0.75%) |
Jun 27, 2024 | 37.60 | 37.79 | 37.08 | 37.37 | 790,094 | +0.51(+1.38%) |
Jun 26, 2024 | 36.16 | 37.64 | 35.26 | 36.86 | 1,123,174 | +3.08(+9.12%) |
Jun 25, 2024 | 34.47 | 34.69 | 33.72 | 33.78 | 761,198 | -0.94(-2.71%) |
Jun 24, 2024 | 34.83 | 35.09 | 34.47 | 34.72 | 417,011 | +0.59(+1.73%) |
Jun 21, 2024 | 33.65 | 34.26 | 33.49 | 34.13 | 3,171,005 | +0.39(+1.16%) |
Jun 20, 2024 | 34.53 | 34.84 | 33.73 | 33.74 | 447,043 | -0.96(-2.77%) |
Jun 18, 2024 | 35.06 | 35.09 | 34.53 | 34.70 | 355,896 | -0.47(-1.34%) |
Jun 17, 2024 | 35.69 | 35.69 | 34.47 | 35.17 | 464,596 | -0.77(-2.14%) |
Jun 14, 2024 | 35.59 | 36.02 | 35.47 | 35.94 | 314,715 | -0.02(-0.06%) |
Jun 13, 2024 | 36.21 | 36.37 | 35.68 | 35.96 | 342,572 | -0.42(-1.15%) |
Jun 12, 2024 | 36.95 | 37.05 | 36.36 | 36.38 | 365,413 | +0.03(+0.08%) |
Jun 11, 2024 | 35.89 | 36.35 | 35.46 | 36.35 | 413,709 | +0.54(+1.51%) |
Jun 10, 2024 | 35.79 | 36.33 | 35.62 | 35.81 | 629,131 | +0.03(+0.08%) |
Jun 07, 2024 | 35.25 | 35.89 | 34.96 | 35.78 | 523,130 | +0.26(+0.73%) |
Jun 06, 2024 | 36.19 | 36.23 | 34.98 | 35.52 | 803,079 | +1.07(+3.11%) |
Jun 05, 2024 | 33.24 | 34.62 | 33.24 | 34.45 | 465,569 | +0.89(+2.65%) |
Jun 04, 2024 | 34.28 | 34.54 | 33.54 | 33.56 | 529,323 | -0.97(-2.81%) |
Jun 03, 2024 | 35.20 | 35.20 | 34.44 | 34.53 | 312,400 | -0.35(-1.00%) |
May 31, 2024 | 34.00 | 34.92 | 33.94 | 34.88 | 490,427 | +0.58(+1.69%) |
May 30, 2024 | 34.10 | 35.00 | 34.05 | 34.30 | 439,167 | +0.43(+1.27%) |
May 29, 2024 | 33.64 | 34.00 | 33.30 | 33.87 | 497,517 | -0.03(-0.09%) |
May 28, 2024 | 34.91 | 35.14 | 33.84 | 33.90 | 551,553 | -1.00(-2.87%) |
May 24, 2024 | 34.72 | 34.99 | 34.42 | 34.90 | 340,016 | +0.42(+1.22%) |
May 23, 2024 | 34.50 | 34.56 | 34.15 | 34.48 | 348,665 | +0.15(+0.44%) |
May 22, 2024 | 34.75 | 34.87 | 34.19 | 34.33 | 387,718 | -0.41(-1.18%) |
May 21, 2024 | 34.31 | 34.79 | 34.31 | 34.74 | 225,446 | +0.30(+0.87%) |
May 20, 2024 | 34.57 | 34.84 | 34.29 | 34.44 | 233,639 | -0.10(-0.29%) |
May 17, 2024 | 34.55 | 34.72 | 34.37 | 34.54 | 327,284 | -0.05(-0.14%) |
May 16, 2024 | 34.17 | 34.64 | 33.99 | 34.59 | 321,942 | +0.40(+1.17%) |
May 15, 2024 | 34.76 | 34.76 | 34.09 | 34.19 | 472,584 | -0.35(-1.01%) |
May 14, 2024 | 34.87 | 34.93 | 34.32 | 34.54 | 538,024 | +0.07(+0.20%) |
May 13, 2024 | 35.60 | 35.65 | 34.46 | 34.47 | 605,055 | -1.13(-3.17%) |
May 10, 2024 | 35.98 | 35.98 | 34.96 | 35.60 | 627,276 | -0.52(-1.44%) |
May 09, 2024 | 35.30 | 36.14 | 35.00 | 36.12 | 660,798 | +0.45(+1.26%) |
May 08, 2024 | 35.78 | 35.82 | 35.42 | 35.67 | 416,724 | -0.24(-0.67%) |
May 07, 2024 | 35.73 | 36.12 | 35.70 | 35.91 | 468,897 | +0.24(+0.67%) |
May 06, 2024 | 35.60 | 36.37 | 35.51 | 35.67 | 493,157 | +0.30(+0.85%) |
May 03, 2024 | 35.55 | 35.56 | 34.88 | 35.37 | 496,292 | +0.23(+0.65%) |
May 02, 2024 | 35.28 | 35.28 | 34.82 | 35.14 | 371,551 | +0.19(+0.54%) |