Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 05, 2024 | 31.43 | 31.66 | 31.16 | 31.27 | 21,013 | -0.99(-3.07%) |
Aug 02, 2024 | 32.02 | 32.26 | 31.95 | 32.26 | 15,569 | -0.53(-1.62%) |
Aug 01, 2024 | 33.16 | 33.16 | 32.58 | 32.79 | 7,990 | -0.02(-0.07%) |
Jul 31, 2024 | 32.71 | 32.88 | 32.71 | 32.81 | 6,594 | +0.36(+1.11%) |
Jul 30, 2024 | 32.57 | 32.60 | 32.34 | 32.45 | 8,121 | -0.16(-0.49%) |
Jul 29, 2024 | 32.51 | 32.71 | 32.51 | 32.61 | 15,940 | +0.06(+0.18%) |
Jul 26, 2024 | 32.67 | 32.68 | 32.53 | 32.55 | 3,340 | +0.43(+1.34%) |
Jul 25, 2024 | 32.31 | 32.50 | 32.10 | 32.12 | 8,222 | -0.11(-0.33%) |
Jul 24, 2024 | 32.51 | 32.53 | 32.22 | 32.23 | 12,477 | -0.62(-1.89%) |
Jul 23, 2024 | 33.06 | 33.06 | 32.85 | 32.85 | 8,473 | +0.03(+0.09%) |
Jul 22, 2024 | 32.80 | 32.83 | 32.69 | 32.82 | 10,569 | +0.42(+1.29%) |
Jul 19, 2024 | 32.53 | 32.57 | 32.40 | 32.40 | 6,831 | -0.16(-0.50%) |
Jul 18, 2024 | 32.89 | 32.91 | 32.53 | 32.57 | 13,908 | -0.25(-0.77%) |
Jul 17, 2024 | 32.77 | 32.86 | 32.77 | 32.82 | 7,717 | -0.33(-0.99%) |
Jul 16, 2024 | 33.06 | 33.15 | 33.06 | 33.15 | 8,472 | +0.14(+0.42%) |
Jul 15, 2024 | 33.10 | 33.12 | 32.97 | 33.01 | 5,538 | +0.04(+0.12%) |
Jul 12, 2024 | 33.00 | 33.14 | 32.97 | 32.97 | 10,128 | +0.05(+0.14%) |
Jul 11, 2024 | 33.15 | 33.15 | 32.88 | 32.92 | 4,579 | -0.16(-0.48%) |
Jul 10, 2024 | 32.87 | 33.08 | 32.87 | 33.08 | 1,334 | +0.16(+0.49%) |
Jul 09, 2024 | 33.07 | 33.07 | 32.91 | 32.92 | 31,380 | -0.11(-0.33%) |
Jul 08, 2024 | 33.11 | 33.11 | 32.97 | 33.03 | 13,024 | -0.15(-0.45%) |
Jul 05, 2024 | 32.92 | 33.18 | 32.92 | 33.18 | 11,407 | +0.30(+0.92%) |
Jul 03, 2024 | 32.74 | 32.88 | 32.74 | 32.88 | 6,216 | +0.15(+0.46%) |
Jul 02, 2024 | 32.52 | 32.73 | 32.50 | 32.73 | 1,808 | +0.03(+0.08%) |
Jul 01, 2024 | 32.67 | 32.70 | 32.54 | 32.70 | 13,665 | +0.10(+0.31%) |
Jun 28, 2024 | 32.96 | 33.07 | 32.07 | 32.60 | 8,689 | -0.52(-1.57%) |
Jun 27, 2024 | 32.97 | 33.15 | 32.97 | 33.12 | 92,565 | +0.12(+0.36%) |
Jun 26, 2024 | 32.85 | 33.02 | 32.85 | 33.00 | 16,001 | +0.01(+0.03%) |
Jun 25, 2024 | 33.00 | 33.04 | 32.94 | 32.99 | 15,653 | -0.01(-0.03%) |
Jun 24, 2024 | 33.04 | 33.17 | 32.97 | 33.00 | 14,980 | -0.11(-0.33%) |
Jun 21, 2024 | 32.99 | 33.12 | 32.99 | 33.11 | 13,734 | +0.09(+0.27%) |
Jun 20, 2024 | 33.02 | 33.07 | 32.89 | 33.02 | 17,395 | +0.01(+0.03%) |
Jun 18, 2024 | 32.87 | 33.01 | 32.87 | 33.01 | 4,454 | +0.20(+0.61%) |
Jun 17, 2024 | 32.60 | 32.88 | 32.60 | 32.81 | 13,760 | +0.13(+0.40%) |
Jun 14, 2024 | 32.50 | 32.68 | 32.50 | 32.68 | 10,903 | +0.22(+0.68%) |
Jun 13, 2024 | 32.34 | 32.47 | 32.33 | 32.46 | 5,805 | -0.08(-0.25%) |
Jun 12, 2024 | 32.74 | 32.74 | 32.54 | 32.54 | 10,979 | +0.17(+0.52%) |
Jun 11, 2024 | 32.31 | 32.39 | 32.28 | 32.37 | 13,768 | -0.10(-0.30%) |
Jun 10, 2024 | 32.27 | 32.47 | 32.27 | 32.47 | 11,370 | +0.07(+0.23%) |
Jun 07, 2024 | 32.42 | 32.48 | 32.40 | 32.40 | 6,290 | +0.01(+0.04%) |
Jun 06, 2024 | 32.42 | 32.44 | 32.36 | 32.38 | 9,245 | +0.06(+0.19%) |
Jun 05, 2024 | 32.10 | 32.32 | 32.10 | 32.32 | 7,066 | +0.31(+0.96%) |
Jun 04, 2024 | 31.93 | 32.01 | 31.84 | 32.01 | 14,400 | +0.12(+0.39%) |