Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 02, 2024 | 33.29 | 33.29 | 32.99 | 33.13 | 165,123 | -0.24(-0.72%) |
Aug 01, 2024 | 33.69 | 33.72 | 33.27 | 33.37 | 111,372 | -0.23(-0.69%) |
Jul 31, 2024 | 33.58 | 33.67 | 33.51 | 33.60 | 34,030 | +0.25(+0.76%) |
Jul 30, 2024 | 33.51 | 33.51 | 33.24 | 33.35 | 67,716 | -0.09(-0.26%) |
Jul 29, 2024 | 33.41 | 33.48 | 33.38 | 33.44 | 90,567 | +0.08(+0.23%) |
Jul 26, 2024 | 33.66 | 33.66 | 33.32 | 33.36 | 25,507 | +0.12(+0.37%) |
Jul 25, 2024 | 33.24 | 33.42 | 33.17 | 33.23 | 27,708 | -0.05(-0.16%) |
Jul 24, 2024 | 33.55 | 33.55 | 33.27 | 33.29 | 60,074 | -0.37(-1.10%) |
Jul 23, 2024 | 33.67 | 33.72 | 33.62 | 33.66 | 89,197 | -0.02(-0.06%) |
Jul 22, 2024 | 33.47 | 33.69 | 33.47 | 33.68 | 147,784 | +0.15(+0.45%) |
Jul 19, 2024 | 33.57 | 33.59 | 33.45 | 33.53 | 44,361 | -0.04(-0.12%) |
Jul 18, 2024 | 33.58 | 33.75 | 33.51 | 33.57 | 71,277 | -0.11(-0.33%) |
Jul 17, 2024 | 34.08 | 34.08 | 33.65 | 33.68 | 88,869 | -0.18(-0.53%) |
Jul 16, 2024 | 33.94 | 33.94 | 33.77 | 33.86 | 129,537 | +0.02(+0.06%) |
Jul 15, 2024 | 33.75 | 33.87 | 33.71 | 33.84 | 49,146 | +0.15(+0.45%) |
Jul 12, 2024 | 33.59 | 33.84 | 33.59 | 33.69 | 34,024 | +0.02(+0.06%) |
Jul 11, 2024 | 33.72 | 33.80 | 33.62 | 33.67 | 27,657 | -0.10(-0.30%) |
Jul 10, 2024 | 33.64 | 33.79 | 33.64 | 33.77 | 39,673 | +0.12(+0.36%) |
Jul 09, 2024 | 33.64 | 33.67 | 33.62 | 33.65 | 62,270 | +0.01(+0.03%) |
Jul 08, 2024 | 33.62 | 33.66 | 33.59 | 33.64 | 84,141 | +0.02(+0.06%) |
Jul 05, 2024 | 33.53 | 33.64 | 33.48 | 33.62 | 151,172 | +0.08(+0.25%) |
Jul 03, 2024 | 33.55 | 33.67 | 33.43 | 33.54 | 73,312 | +0.07(+0.20%) |
Jul 02, 2024 | 33.64 | 33.64 | 33.31 | 33.47 | 137,174 | +0.09(+0.27%) |
Jul 01, 2024 | 33.39 | 33.45 | 33.28 | 33.38 | 291,739 | +0.07(+0.21%) |
Jun 28, 2024 | 35.04 | 35.04 | 33.24 | 33.31 | 3,175,349 | +0.04(+0.12%) |
Jun 27, 2024 | 33.29 | 33.31 | 33.22 | 33.27 | 82,323 | -0.01(-0.04%) |
Jun 26, 2024 | 33.29 | 33.30 | 33.22 | 33.28 | 33,379 | +0.05(+0.14%) |
Jun 25, 2024 | 33.26 | 33.29 | 33.22 | 33.24 | 14,102 | -0.01(-0.04%) |
Jun 24, 2024 | 33.25 | 33.27 | 33.22 | 33.25 | 2,979 | -0.00(-0.00%) |
Jun 21, 2024 | 33.27 | 33.27 | 33.23 | 33.25 | 2,622 | +0.01(+0.04%) |
Jun 20, 2024 | 33.32 | 33.32 | 33.20 | 33.24 | 13,038 | +0.04(+0.11%) |
Jun 18, 2024 | 33.26 | 33.28 | 33.20 | 33.20 | 3,032 | -0.01(-0.02%) |
Jun 17, 2024 | 33.23 | 33.23 | 33.18 | 33.21 | 3,194 | +0.00(+0.00%) |
Jun 14, 2024 | 33.20 | 33.23 | 33.18 | 33.20 | 8,238 | +0.05(+0.17%) |
Jun 13, 2024 | 33.27 | 33.27 | 33.15 | 33.15 | 1,010 | -0.05(-0.15%) |
Jun 12, 2024 | 33.03 | 33.21 | 32.97 | 33.20 | 8,273 | +0.01(+0.03%) |
Jun 11, 2024 | 33.19 | 33.20 | 33.13 | 33.19 | 21,767 | +0.02(+0.06%) |
Jun 10, 2024 | 33.17 | 33.20 | 33.13 | 33.17 | 35,797 | -0.01(-0.03%) |
Jun 07, 2024 | 33.18 | 33.18 | 33.15 | 33.18 | 1,894 | +0.01(+0.03%) |
Jun 06, 2024 | 33.05 | 33.23 | 33.05 | 33.17 | 16,492 | +0.01(+0.04%) |
Jun 05, 2024 | 33.12 | 33.16 | 33.12 | 33.16 | 895 | +0.04(+0.13%) |
Jun 04, 2024 | 33.08 | 33.12 | 33.06 | 33.12 | 3,854 | +0.00(+0.00%) |