Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 32.87 | 32.88 | 32.76 | 32.76 | 4,523,146 | -0.05(-0.15%) |
Jul 23, 2024 | 32.83 | 32.85 | 32.81 | 32.81 | 1,959,917 | +0.00(+0.00%) |
Jul 22, 2024 | 32.83 | 32.84 | 32.77 | 32.81 | 3,251,084 | +0.02(+0.06%) |
Jul 19, 2024 | 32.85 | 32.85 | 32.78 | 32.79 | 2,341,949 | -0.05(-0.15%) |
Jul 18, 2024 | 32.88 | 32.92 | 32.84 | 32.84 | 3,313,570 | -0.07(-0.21%) |
Jul 17, 2024 | 32.89 | 32.92 | 32.84 | 32.91 | 2,050,587 | +0.00(+0.00%) |
Jul 16, 2024 | 32.87 | 32.91 | 32.83 | 32.91 | 4,236,707 | +0.08(+0.24%) |
Jul 15, 2024 | 32.88 | 32.89 | 32.82 | 32.83 | 1,056,524 | -0.06(-0.18%) |
Jul 12, 2024 | 32.84 | 32.89 | 32.82 | 32.89 | 4,392,412 | +0.08(+0.24%) |
Jul 11, 2024 | 32.83 | 32.85 | 32.80 | 32.81 | 3,054,711 | +0.11(+0.34%) |
Jul 10, 2024 | 32.68 | 32.70 | 32.66 | 32.70 | 1,834,398 | +0.03(+0.09%) |
Jul 09, 2024 | 32.68 | 32.68 | 32.63 | 32.67 | 2,345,705 | -0.01(-0.03%) |
Jul 08, 2024 | 32.73 | 32.75 | 32.67 | 32.68 | 4,575,159 | -0.01(-0.03%) |
Jul 05, 2024 | 32.67 | 32.70 | 32.63 | 32.69 | 1,514,319 | +0.11(+0.34%) |
Jul 03, 2024 | 32.51 | 32.58 | 32.47 | 32.58 | 2,079,399 | +0.12(+0.37%) |
Jul 02, 2024 | 32.45 | 32.46 | 32.41 | 32.46 | 3,188,515 | +0.10(+0.31%) |
Jul 01, 2024 | 32.40 | 32.43 | 32.34 | 32.36 | 2,405,745 | -0.20(-0.61%) |
Jun 28, 2024 | 32.67 | 32.69 | 32.55 | 32.56 | 3,599,061 | -0.05(-0.15%) |
Jun 27, 2024 | 32.61 | 32.64 | 32.61 | 32.61 | 1,335,753 | +0.03(+0.09%) |
Jun 26, 2024 | 32.56 | 32.59 | 32.54 | 32.58 | 2,932,019 | -0.06(-0.18%) |
Jun 25, 2024 | 32.64 | 32.67 | 32.62 | 32.64 | 4,283,464 | -0.02(-0.06%) |
Jun 24, 2024 | 32.64 | 32.69 | 32.64 | 32.66 | 4,108,744 | +0.02(+0.06%) |
Jun 21, 2024 | 32.65 | 32.68 | 32.61 | 32.64 | 3,765,497 | +0.01(+0.03%) |
Jun 20, 2024 | 32.61 | 32.64 | 32.60 | 32.63 | 2,648,655 | -0.05(-0.15%) |
Jun 18, 2024 | 32.65 | 32.71 | 32.65 | 32.68 | 1,774,645 | +0.07(+0.21%) |
Jun 17, 2024 | 32.60 | 32.64 | 32.58 | 32.61 | 6,180,369 | -0.07(-0.21%) |
Jun 14, 2024 | 32.65 | 32.69 | 32.65 | 32.68 | 1,442,570 | +0.01(+0.03%) |
Jun 13, 2024 | 32.68 | 32.71 | 32.63 | 32.67 | 1,371,497 | +0.08(+0.25%) |
Jun 12, 2024 | 32.65 | 32.70 | 32.57 | 32.59 | 6,797,265 | +0.12(+0.37%) |
Jun 11, 2024 | 32.44 | 32.48 | 32.40 | 32.47 | 4,525,071 | +0.08(+0.25%) |
Jun 10, 2024 | 32.43 | 32.43 | 32.38 | 32.39 | 4,122,547 | -0.03(-0.09%) |
Jun 07, 2024 | 32.46 | 32.46 | 32.41 | 32.42 | 3,532,729 | -0.16(-0.49%) |
Jun 06, 2024 | 32.61 | 32.61 | 32.56 | 32.58 | 1,396,718 | +0.00(+0.00%) |
Jun 05, 2024 | 32.56 | 32.59 | 32.49 | 32.58 | 2,018,062 | +0.05(+0.15%) |
Jun 04, 2024 | 32.51 | 32.56 | 32.49 | 32.53 | 2,767,923 | +0.07(+0.22%) |
Jun 03, 2024 | 32.43 | 32.46 | 32.38 | 32.46 | 2,172,992 | +0.10(+0.32%) |
May 31, 2024 | 32.33 | 32.37 | 32.31 | 32.36 | 2,456,867 | +0.10(+0.31%) |
May 30, 2024 | 32.26 | 32.27 | 32.23 | 32.26 | 3,149,228 | +0.09(+0.28%) |
May 29, 2024 | 32.23 | 32.24 | 32.14 | 32.17 | 3,866,140 | -0.07(-0.22%) |
May 28, 2024 | 32.38 | 32.38 | 32.23 | 32.24 | 4,353,966 | -0.06(-0.18%) |
May 24, 2024 | 32.27 | 32.31 | 32.26 | 32.30 | 1,311,128 | +0.03(+0.09%) |
May 23, 2024 | 32.42 | 32.42 | 32.24 | 32.27 | 5,533,134 | -0.07(-0.22%) |
May 22, 2024 | 32.39 | 32.39 | 32.33 | 32.34 | 5,432,667 | -0.04(-0.12%) |
May 21, 2024 | 32.40 | 32.43 | 32.37 | 32.38 | 2,618,822 | +0.02(+0.06%) |
May 20, 2024 | 32.37 | 32.37 | 32.34 | 32.36 | 2,947,089 | -0.01(-0.03%) |
May 17, 2024 | 32.38 | 32.40 | 32.36 | 32.37 | 4,817,752 | -0.02(-0.06%) |
May 16, 2024 | 32.46 | 32.46 | 32.39 | 32.39 | 5,150,955 | -0.04(-0.12%) |
May 15, 2024 | 32.38 | 32.45 | 32.36 | 32.43 | 3,669,806 | +0.17(+0.52%) |
May 14, 2024 | 32.26 | 32.29 | 32.25 | 32.26 | 3,630,370 | +0.04(+0.12%) |
May 13, 2024 | 32.29 | 32.29 | 32.21 | 32.22 | 3,680,483 | +0.01(+0.03%) |
May 10, 2024 | 32.25 | 32.25 | 32.20 | 32.21 | 2,208,676 | -0.04(-0.12%) |
May 09, 2024 | 32.24 | 32.28 | 32.22 | 32.25 | 2,842,692 | +0.02(+0.06%) |
May 08, 2024 | 32.27 | 32.27 | 32.23 | 32.23 | 1,852,300 | -0.04(-0.12%) |
May 07, 2024 | 32.34 | 32.34 | 32.26 | 32.27 | 2,836,179 | +0.00(+0.00%) |
May 06, 2024 | 32.25 | 32.29 | 32.25 | 32.27 | 2,534,875 | +0.02(+0.06%) |
May 03, 2024 | 32.22 | 32.31 | 32.18 | 32.25 | 5,672,249 | +0.15(+0.47%) |
May 02, 2024 | 32.01 | 32.12 | 31.99 | 32.10 | 6,027,671 | +0.13(+0.41%) |