Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 32.61 | 32.66 | 32.60 | 32.66 | 15,270 | +0.07(+0.21%) |
Jul 19, 2024 | 32.58 | 32.59 | 32.53 | 32.59 | 21,629 | -0.04(-0.12%) |
Jul 18, 2024 | 32.61 | 32.63 | 32.60 | 32.63 | 18,078 | +0.01(+0.03%) |
Jul 17, 2024 | 32.64 | 32.64 | 32.59 | 32.62 | 19,578 | +0.01(+0.03%) |
Jul 16, 2024 | 32.61 | 32.62 | 32.59 | 32.61 | 54,556 | +0.00(+0.00%) |
Jul 15, 2024 | 32.65 | 32.65 | 32.57 | 32.61 | 19,965 | +0.03(+0.09%) |
Jul 12, 2024 | 32.56 | 32.59 | 32.55 | 32.58 | 54,340 | +0.04(+0.11%) |
Jul 11, 2024 | 32.57 | 32.59 | 32.53 | 32.55 | 19,537 | +0.01(+0.03%) |
Jul 10, 2024 | 32.53 | 32.56 | 32.52 | 32.53 | 7,489 | -0.02(-0.05%) |
Jul 09, 2024 | 32.60 | 32.60 | 32.52 | 32.55 | 26,725 | -0.01(-0.03%) |
Jul 08, 2024 | 32.56 | 32.56 | 32.52 | 32.56 | 13,660 | +0.02(+0.06%) |
Jul 05, 2024 | 32.65 | 32.65 | 32.48 | 32.54 | 28,163 | +0.09(+0.28%) |
Jul 03, 2024 | 32.38 | 32.49 | 32.38 | 32.45 | 44,934 | -0.01(-0.03%) |
Jul 02, 2024 | 32.46 | 32.46 | 32.41 | 32.46 | 13,984 | -0.25(-0.76%) |
Jul 01, 2024 | 32.82 | 32.82 | 32.71 | 32.71 | 118,439 | -0.04(-0.12%) |
Jun 28, 2024 | 32.75 | 32.79 | 32.73 | 32.75 | 25,964 | +0.04(+0.12%) |
Jun 27, 2024 | 32.78 | 32.78 | 32.67 | 32.71 | 66,739 | -0.05(-0.15%) |
Jun 26, 2024 | 32.77 | 32.77 | 32.72 | 32.76 | 61,910 | +0.00(+0.00%) |
Jun 25, 2024 | 32.71 | 32.77 | 32.71 | 32.76 | 24,066 | +0.00(+0.00%) |
Jun 24, 2024 | 32.78 | 32.78 | 32.73 | 32.76 | 22,091 | -0.01(-0.03%) |
Jun 21, 2024 | 32.74 | 32.77 | 32.73 | 32.77 | 7,883 | +0.04(+0.12%) |
Jun 20, 2024 | 32.78 | 32.78 | 32.72 | 32.73 | 12,006 | -0.01(-0.03%) |
Jun 18, 2024 | 32.74 | 32.74 | 32.72 | 32.74 | 22,269 | +0.04(+0.14%) |
Jun 17, 2024 | 32.60 | 32.71 | 32.60 | 32.70 | 18,991 | +0.04(+0.12%) |
Jun 14, 2024 | 32.67 | 32.70 | 32.64 | 32.66 | 23,187 | -0.03(-0.11%) |
Jun 13, 2024 | 32.77 | 32.77 | 32.67 | 32.69 | 27,998 | -0.00(-0.00%) |
Jun 12, 2024 | 32.64 | 32.71 | 32.64 | 32.69 | 20,764 | +0.08(+0.25%) |
Jun 11, 2024 | 32.58 | 32.63 | 32.58 | 32.61 | 39,185 | -0.01(-0.03%) |
Jun 10, 2024 | 32.57 | 32.62 | 32.56 | 32.62 | 34,229 | +0.04(+0.12%) |
Jun 07, 2024 | 32.59 | 32.59 | 32.55 | 32.58 | 18,810 | +0.00(+0.00%) |
Jun 06, 2024 | 32.57 | 32.61 | 32.57 | 32.58 | 31,335 | -0.02(-0.08%) |
Jun 05, 2024 | 32.63 | 32.63 | 32.57 | 32.60 | 39,071 | +0.01(+0.05%) |
Jun 04, 2024 | 32.60 | 32.60 | 32.55 | 32.59 | 9,866 | +0.05(+0.16%) |
Jun 03, 2024 | 32.54 | 32.60 | 32.46 | 32.54 | 125,606 | +0.02(+0.06%) |
May 31, 2024 | 32.44 | 32.56 | 32.44 | 32.52 | 18,456 | +0.04(+0.13%) |
May 30, 2024 | 32.46 | 32.49 | 32.40 | 32.48 | 16,835 | +0.06(+0.17%) |
May 29, 2024 | 32.37 | 32.42 | 32.37 | 32.42 | 13,054 | -0.06(-0.18%) |
May 28, 2024 | 32.56 | 32.56 | 32.45 | 32.48 | 15,288 | -0.04(-0.12%) |
May 24, 2024 | 32.44 | 32.52 | 32.44 | 32.52 | 11,123 | +0.11(+0.34%) |
May 23, 2024 | 32.46 | 32.48 | 32.40 | 32.41 | 7,292 | -0.06(-0.19%) |
May 22, 2024 | 32.48 | 32.51 | 32.47 | 32.47 | 25,959 | -0.06(-0.18%) |
May 21, 2024 | 32.54 | 32.54 | 32.49 | 32.53 | 13,983 | +0.05(+0.15%) |
May 20, 2024 | 32.44 | 32.50 | 32.44 | 32.48 | 36,057 | +0.00(+0.00%) |
May 17, 2024 | 32.53 | 32.53 | 32.45 | 32.48 | 63,033 | -0.01(-0.03%) |
May 16, 2024 | 32.54 | 32.54 | 32.48 | 32.49 | 16,493 | +0.01(+0.02%) |
May 15, 2024 | 32.44 | 32.50 | 32.44 | 32.48 | 13,862 | -0.00(-0.01%) |
May 14, 2024 | 32.49 | 32.50 | 32.48 | 32.49 | 11,344 | +0.01(+0.03%) |
May 13, 2024 | 32.48 | 32.49 | 32.47 | 32.48 | 30,406 | +0.01(+0.02%) |
May 10, 2024 | 32.51 | 32.51 | 32.45 | 32.47 | 12,366 | +0.01(+0.04%) |
May 09, 2024 | 32.42 | 32.50 | 32.42 | 32.46 | 22,785 | -0.02(-0.06%) |
May 08, 2024 | 32.40 | 32.48 | 32.40 | 32.48 | 12,093 | +0.03(+0.09%) |
May 07, 2024 | 32.43 | 32.49 | 32.43 | 32.45 | 9,153 | +0.02(+0.06%) |
May 06, 2024 | 32.40 | 32.49 | 32.40 | 32.43 | 13,264 | -0.02(-0.06%) |
May 03, 2024 | 32.42 | 32.45 | 32.42 | 32.45 | 16,426 | +0.03(+0.09%) |
May 02, 2024 | 32.35 | 32.42 | 32.34 | 32.42 | 70,086 | +0.06(+0.19%) |