Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 32.76 | 32.77 | 32.74 | 32.74 | 2,948 | -0.05(-0.15%) |
Jul 29, 2024 | 32.67 | 32.79 | 32.67 | 32.79 | 362 | +0.00(+0.00%) |
Jul 26, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 100 | +0.24(+0.74%) |
Jul 25, 2024 | 32.48 | 32.55 | 32.48 | 32.55 | 491 | +0.01(+0.02%) |
Jul 24, 2024 | 32.60 | 32.60 | 32.43 | 32.54 | 814 | -0.05(-0.15%) |
Jul 23, 2024 | 32.64 | 32.64 | 32.58 | 32.59 | 3,611 | -0.25(-0.76%) |
Jul 22, 2024 | 32.90 | 32.90 | 32.81 | 32.84 | 4,583 | +0.21(+0.64%) |
Jul 19, 2024 | 32.59 | 32.63 | 32.59 | 32.63 | 120 | -0.11(-0.33%) |
Jul 18, 2024 | 32.74 | 32.74 | 32.73 | 32.74 | 162 | -0.21(-0.64%) |
Jul 17, 2024 | 32.95 | 32.95 | 32.89 | 32.95 | 112 | +0.18(+0.55%) |
Jul 16, 2024 | 32.61 | 32.77 | 32.61 | 32.77 | 3,622 | +0.12(+0.37%) |
Jul 15, 2024 | 32.60 | 32.65 | 32.60 | 32.65 | 253 | -0.31(-0.94%) |
Jul 12, 2024 | 32.96 | 32.96 | 32.85 | 32.96 | 173 | +0.26(+0.80%) |
Jul 11, 2024 | 32.70 | 32.70 | 32.65 | 32.70 | 182 | +0.23(+0.71%) |
Jul 10, 2024 | 32.47 | 32.47 | 32.42 | 32.47 | 115 | +0.22(+0.68%) |
Jul 09, 2024 | 32.14 | 32.25 | 32.14 | 32.25 | 720 | -0.08(-0.25%) |
Jul 08, 2024 | 32.43 | 32.43 | 32.28 | 32.33 | 598 | -0.21(-0.65%) |
Jul 05, 2024 | 32.45 | 32.55 | 32.44 | 32.55 | 1,392 | +0.09(+0.29%) |
Jul 03, 2024 | 32.45 | 32.46 | 32.41 | 32.45 | 1,473 | +0.52(+1.63%) |
Jul 02, 2024 | 31.89 | 31.97 | 31.87 | 31.93 | 733 | -0.11(-0.34%) |
Jul 01, 2024 | 32.25 | 32.25 | 31.95 | 32.04 | 617 | +0.33(+1.06%) |
Jun 28, 2024 | 31.71 | 31.71 | 31.70 | 31.71 | 122 | +0.04(+0.11%) |
Jun 27, 2024 | 31.72 | 31.72 | 31.65 | 31.67 | 2,278 | -0.04(-0.14%) |
Jun 26, 2024 | 31.71 | 31.71 | 31.68 | 31.71 | 102 | -0.25(-0.79%) |
Jun 25, 2024 | 31.96 | 31.96 | 31.93 | 31.96 | 387 | -0.07(-0.20%) |
Jun 24, 2024 | 31.83 | 32.09 | 31.83 | 32.03 | 1,553 | +0.38(+1.20%) |
Jun 21, 2024 | 31.69 | 31.70 | 31.65 | 31.65 | 577 | -0.31(-0.97%) |
Jun 20, 2024 | 31.79 | 31.96 | 31.79 | 31.96 | 825 | +0.18(+0.55%) |
Jun 18, 2024 | 31.68 | 31.84 | 31.68 | 31.79 | 2,517 | +0.11(+0.33%) |
Jun 17, 2024 | 31.50 | 31.68 | 31.41 | 31.68 | 1,029 | +0.18(+0.56%) |
Jun 14, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 100 | -0.38(-1.18%) |
Jun 13, 2024 | 32.15 | 32.15 | 31.88 | 31.88 | 848 | -0.33(-1.02%) |
Jun 12, 2024 | 32.21 | 32.21 | 32.17 | 32.21 | 109 | +0.28(+0.87%) |
Jun 11, 2024 | 31.97 | 32.02 | 31.89 | 31.93 | 2,147 | -0.50(-1.55%) |
Jun 10, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 140 | -0.00(-0.02%) |
Jun 07, 2024 | 32.48 | 32.50 | 32.44 | 32.44 | 1,791 | -0.44(-1.35%) |
Jun 06, 2024 | 32.94 | 32.94 | 32.88 | 32.88 | 518 | +0.07(+0.23%) |
Jun 05, 2024 | 32.84 | 32.88 | 32.76 | 32.81 | 762 | +0.02(+0.06%) |
Jun 04, 2024 | 32.69 | 32.80 | 32.69 | 32.79 | 2,654 | -0.24(-0.72%) |
Jun 03, 2024 | 32.95 | 33.03 | 32.95 | 33.03 | 155 | +0.13(+0.40%) |
May 31, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 101 | +0.34(+1.05%) |
May 30, 2024 | 32.55 | 32.58 | 32.55 | 32.55 | 186 | +0.21(+0.66%) |
May 29, 2024 | 32.41 | 32.41 | 32.31 | 32.34 | 885 | -0.56(-1.70%) |
May 28, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 80 | +0.15(+0.45%) |
May 24, 2024 | 32.75 | 32.75 | 32.72 | 32.75 | 120 | +0.25(+0.76%) |
May 23, 2024 | 32.51 | 32.51 | 32.50 | 32.50 | 126 | -0.35(-1.05%) |
May 22, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 124 | -0.30(-0.89%) |
May 21, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 8 | -0.07(-0.21%) |
May 20, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 90 | -0.03(-0.09%) |
May 17, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 286 | +0.09(+0.27%) |
May 16, 2024 | 33.12 | 33.16 | 33.12 | 33.16 | 183 | +0.01(+0.04%) |
May 15, 2024 | 33.14 | 33.14 | 33.12 | 33.14 | 156 | +0.19(+0.58%) |
May 14, 2024 | 32.95 | 32.95 | 32.88 | 32.95 | 258 | +0.21(+0.63%) |
May 13, 2024 | 32.73 | 32.74 | 32.65 | 32.74 | 844 | +0.09(+0.27%) |
May 10, 2024 | 32.61 | 32.65 | 32.58 | 32.65 | 214 | +0.19(+0.58%) |
May 09, 2024 | 32.35 | 32.46 | 32.33 | 32.46 | 616 | +0.34(+1.05%) |
May 08, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 7 | +0.03(+0.09%) |
May 07, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 59 | +0.03(+0.09%) |
May 06, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 64 | +0.26(+0.83%) |
May 03, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 101 | +0.20(+0.63%) |
May 02, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 65 | +0.39(+1.26%) |