Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 32.47 | 32.47 | 32.29 | 32.32 | 152,570 | +0.02(+0.06%) |
Jul 26, 2024 | 32.26 | 32.32 | 32.25 | 32.30 | 2,349 | +0.09(+0.28%) |
Jul 25, 2024 | 31.92 | 32.35 | 31.92 | 32.21 | 9,276 | -0.04(-0.13%) |
Jul 24, 2024 | 32.33 | 32.35 | 32.23 | 32.25 | 9,821 | -0.17(-0.54%) |
Jul 23, 2024 | 32.42 | 32.45 | 32.40 | 32.42 | 10,914 | +0.02(+0.05%) |
Jul 22, 2024 | 32.32 | 32.42 | 32.32 | 32.41 | 4,739 | +0.09(+0.28%) |
Jul 19, 2024 | 32.37 | 32.38 | 32.31 | 32.32 | 21,024 | -0.05(-0.16%) |
Jul 18, 2024 | 32.46 | 32.46 | 32.35 | 32.37 | 26,834 | -0.06(-0.18%) |
Jul 17, 2024 | 32.44 | 32.46 | 32.40 | 32.43 | 15,961 | -0.07(-0.22%) |
Jul 16, 2024 | 32.55 | 32.55 | 32.48 | 32.50 | 13,371 | +0.04(+0.12%) |
Jul 15, 2024 | 32.47 | 32.53 | 32.41 | 32.46 | 10,301 | -0.00(-0.01%) |
Jul 12, 2024 | 32.42 | 32.49 | 32.22 | 32.47 | 26,238 | +0.05(+0.14%) |
Jul 11, 2024 | 32.54 | 32.54 | 32.40 | 32.42 | 4,255 | -0.03(-0.09%) |
Jul 10, 2024 | 32.46 | 32.48 | 32.34 | 32.45 | 7,192 | +0.06(+0.19%) |
Jul 09, 2024 | 32.42 | 32.42 | 32.38 | 32.39 | 62,363 | +0.01(+0.03%) |
Jul 08, 2024 | 32.46 | 32.46 | 32.36 | 32.38 | 3,728 | +0.01(+0.03%) |
Jul 05, 2024 | 32.24 | 32.37 | 32.24 | 32.37 | 4,822 | +0.05(+0.16%) |
Jul 03, 2024 | 32.27 | 32.32 | 32.22 | 32.32 | 21,582 | +0.04(+0.12%) |
Jul 02, 2024 | 32.20 | 32.31 | 32.20 | 32.28 | 7,598 | +0.01(+0.03%) |
Jul 01, 2024 | 32.16 | 32.27 | 32.16 | 32.27 | 13,647 | +0.07(+0.22%) |
Jun 28, 2024 | 32.23 | 32.27 | 32.03 | 32.20 | 23,663 | -0.02(-0.05%) |
Jun 27, 2024 | 32.18 | 32.23 | 32.12 | 32.22 | 5,834 | +0.02(+0.05%) |
Jun 26, 2024 | 32.16 | 32.22 | 32.12 | 32.20 | 3,649 | +0.02(+0.06%) |
Jun 25, 2024 | 32.17 | 32.18 | 32.12 | 32.18 | 3,896 | +0.04(+0.12%) |
Jun 24, 2024 | 32.25 | 32.25 | 32.14 | 32.14 | 15,567 | -0.01(-0.03%) |
Jun 21, 2024 | 32.06 | 32.20 | 32.06 | 32.15 | 6,019 | +0.01(+0.03%) |
Jun 20, 2024 | 32.11 | 32.23 | 32.11 | 32.14 | 11,676 | -0.05(-0.16%) |
Jun 18, 2024 | 32.16 | 32.19 | 32.16 | 32.19 | 2,057 | +0.04(+0.12%) |
Jun 17, 2024 | 32.10 | 32.16 | 32.10 | 32.15 | 2,729 | +0.05(+0.16%) |
Jun 14, 2024 | 32.08 | 32.14 | 32.07 | 32.10 | 5,502 | -0.03(-0.10%) |
Jun 13, 2024 | 32.07 | 32.13 | 32.07 | 32.13 | 1,348 | +0.00(+0.00%) |
Jun 12, 2024 | 32.11 | 32.13 | 32.06 | 32.13 | 26,212 | +0.08(+0.25%) |
Jun 11, 2024 | 31.95 | 32.05 | 31.94 | 32.05 | 5,290 | +0.05(+0.17%) |
Jun 10, 2024 | 32.00 | 32.02 | 31.95 | 32.00 | 18,514 | +0.05(+0.14%) |
Jun 07, 2024 | 32.02 | 32.02 | 31.94 | 31.95 | 8,052 | +0.00(+0.00%) |
Jun 06, 2024 | 31.95 | 31.99 | 31.92 | 31.95 | 5,017,070 | -0.01(-0.03%) |
Jun 05, 2024 | 31.89 | 31.96 | 31.89 | 31.96 | 12,319 | +0.08(+0.25%) |
Jun 04, 2024 | 31.82 | 31.88 | 31.77 | 31.88 | 13,898 | +0.02(+0.06%) |
Jun 03, 2024 | 31.88 | 31.90 | 31.74 | 31.86 | 42,383 | +0.00(+0.00%) |
May 31, 2024 | 31.73 | 31.86 | 31.44 | 31.86 | 26,841 | +0.15(+0.47%) |
May 30, 2024 | 31.78 | 31.78 | 31.70 | 31.71 | 39,988 | -0.05(-0.16%) |
May 29, 2024 | 31.78 | 31.82 | 31.75 | 31.76 | 24,219 | -0.07(-0.22%) |
May 28, 2024 | 31.82 | 31.88 | 31.77 | 31.83 | 18,463 | -0.04(-0.12%) |
May 24, 2024 | 31.79 | 31.88 | 31.79 | 31.87 | 20,023 | +0.12(+0.38%) |
May 23, 2024 | 31.82 | 31.87 | 31.72 | 31.75 | 23,047 | -0.04(-0.13%) |
May 22, 2024 | 31.82 | 31.89 | 31.77 | 31.79 | 18,327 | -0.05(-0.16%) |
May 21, 2024 | 31.79 | 31.86 | 31.79 | 31.84 | 353,762 | +0.04(+0.12%) |
May 20, 2024 | 31.77 | 31.85 | 31.77 | 31.81 | 22,059 | +0.04(+0.11%) |
May 17, 2024 | 31.78 | 31.80 | 31.74 | 31.77 | 20,638 | +0.04(+0.13%) |
May 16, 2024 | 31.76 | 31.80 | 31.64 | 31.73 | 122,113 | -0.06(-0.19%) |
May 15, 2024 | 31.63 | 31.80 | 31.55 | 31.79 | 44,989 | +0.16(+0.51%) |
May 14, 2024 | 31.58 | 31.68 | 31.57 | 31.63 | 16,725 | +0.05(+0.16%) |
May 13, 2024 | 31.57 | 31.64 | 31.56 | 31.58 | 416,499 | -0.00(-0.01%) |
May 10, 2024 | 31.58 | 31.61 | 31.55 | 31.58 | 26,905 | +0.05(+0.16%) |
May 09, 2024 | 31.48 | 31.56 | 31.48 | 31.53 | 15,692 | +0.05(+0.16%) |
May 08, 2024 | 31.48 | 31.51 | 31.43 | 31.48 | 42,341 | -0.04(-0.13%) |
May 07, 2024 | 31.50 | 31.53 | 31.45 | 31.52 | 22,447 | +0.02(+0.06%) |
May 06, 2024 | 31.44 | 31.50 | 31.38 | 31.50 | 30,564 | +0.17(+0.54%) |
May 03, 2024 | 31.33 | 31.37 | 31.31 | 31.33 | 20,840 | +0.15(+0.50%) |
May 02, 2024 | 31.11 | 31.23 | 31.07 | 31.18 | 17,475 | +0.09(+0.30%) |