Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 09, 2024 | 33.20 | 33.41 | 33.20 | 33.41 | 291 | +0.13(+0.38%) |
Aug 08, 2024 | 33.22 | 33.28 | 33.22 | 33.28 | 6,646 | +0.79(+2.44%) |
Aug 07, 2024 | 32.66 | 32.66 | 32.49 | 32.49 | 375 | -0.29(-0.88%) |
Aug 06, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 73 | +0.40(+1.24%) |
Aug 05, 2024 | 32.45 | 32.52 | 32.37 | 32.37 | 274 | -1.03(-3.08%) |
Aug 02, 2024 | 33.49 | 33.53 | 33.40 | 33.40 | 816 | -0.64(-1.87%) |
Aug 01, 2024 | 34.00 | 34.04 | 34.00 | 34.04 | 510 | -0.47(-1.35%) |
Jul 31, 2024 | 34.39 | 34.55 | 34.39 | 34.51 | 297,167 | +0.52(+1.52%) |
Jul 30, 2024 | 34.21 | 34.21 | 33.99 | 33.99 | 146,251 | -0.15(-0.43%) |
Jul 29, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 358 | +0.08(+0.22%) |
Jul 26, 2024 | 33.99 | 34.11 | 33.98 | 34.06 | 6,646 | +0.30(+0.89%) |
Jul 25, 2024 | 34.18 | 34.18 | 33.76 | 33.76 | 6,963 | -0.12(-0.37%) |
Jul 24, 2024 | 34.33 | 34.33 | 33.88 | 33.88 | 145,748 | -0.76(-2.20%) |
Jul 23, 2024 | 34.81 | 34.81 | 34.65 | 34.65 | 3,680 | -0.14(-0.41%) |
Jul 22, 2024 | 34.69 | 34.81 | 34.69 | 34.79 | 2,629 | +0.35(+1.02%) |
Jul 19, 2024 | 34.64 | 34.64 | 34.39 | 34.44 | 21,051 | -0.25(-0.71%) |
Jul 18, 2024 | 34.59 | 34.74 | 34.59 | 34.69 | 6,065 | -0.30(-0.84%) |
Jul 17, 2024 | 35.01 | 35.12 | 34.96 | 34.98 | 17,031 | -0.46(-1.31%) |
Jul 16, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 26 | +0.22(+0.62%) |
Jul 15, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 38 | +0.09(+0.25%) |
Jul 12, 2024 | 35.02 | 35.14 | 35.01 | 35.14 | 171,956 | +0.15(+0.43%) |
Jul 11, 2024 | 35.27 | 35.27 | 34.95 | 34.99 | 170,319 | -0.28(-0.80%) |
Jul 10, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 6 | +0.32(+0.93%) |
Jul 09, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 96 | +0.03(+0.08%) |
Jul 08, 2024 | 34.97 | 34.97 | 34.92 | 34.92 | 324 | -0.01(-0.03%) |
Jul 05, 2024 | 34.70 | 34.93 | 34.70 | 34.93 | 1,267 | +0.24(+0.70%) |
Jul 03, 2024 | 34.58 | 34.68 | 34.56 | 34.68 | 2,291 | +0.19(+0.55%) |
Jul 02, 2024 | 34.20 | 34.49 | 34.20 | 34.49 | 3,786 | +0.21(+0.61%) |
Jul 01, 2024 | 34.26 | 34.28 | 34.23 | 34.28 | 177,956 | +0.08(+0.25%) |
Jun 28, 2024 | 34.43 | 34.43 | 34.20 | 34.20 | 1,403,854 | -0.10(-0.29%) |
Jun 27, 2024 | 34.29 | 34.30 | 34.29 | 34.30 | 789 | +0.03(+0.10%) |
Jun 26, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 5 | +0.10(+0.28%) |
Jun 25, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 3 | +0.11(+0.31%) |
Jun 24, 2024 | 34.15 | 34.15 | 34.06 | 34.06 | 146,510 | -0.07(-0.21%) |
Jun 21, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 100 | -0.03(-0.09%) |
Jun 20, 2024 | 34.28 | 34.28 | 34.15 | 34.16 | 1,730 | -0.03(-0.08%) |
Jun 18, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 100 | +0.06(+0.18%) |
Jun 17, 2024 | 33.92 | 34.13 | 33.92 | 34.13 | 207 | +0.27(+0.81%) |
Jun 14, 2024 | 33.79 | 33.86 | 33.79 | 33.86 | 318 | -0.00(-0.01%) |
Jun 13, 2024 | 33.83 | 33.86 | 33.83 | 33.86 | 365 | +0.06(+0.19%) |
Jun 12, 2024 | 33.85 | 33.85 | 33.79 | 33.79 | 148,063 | +0.31(+0.91%) |
Jun 11, 2024 | 33.29 | 33.49 | 33.29 | 33.49 | 1,558 | +0.04(+0.12%) |
Jun 10, 2024 | 33.30 | 33.46 | 33.30 | 33.45 | 9,020 | +0.08(+0.24%) |
Jun 07, 2024 | 33.35 | 33.37 | 33.35 | 33.37 | 360 | -0.02(-0.06%) |
Jun 06, 2024 | 33.44 | 33.44 | 33.33 | 33.39 | 155,323 | +0.03(+0.09%) |
Jun 05, 2024 | 33.17 | 33.36 | 33.05 | 33.36 | 5,296 | +0.39(+1.18%) |
Jun 04, 2024 | 32.88 | 32.97 | 32.81 | 32.97 | 5,092 | +0.09(+0.26%) |