Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 31.96 | 32.02 | 31.96 | 32.00 | 1,031 | +0.06(+0.18%) |
Jul 26, 2024 | 31.94 | 31.99 | 31.94 | 31.95 | 906 | +0.15(+0.48%) |
Jul 25, 2024 | 31.81 | 31.97 | 31.79 | 31.79 | 758 | -0.05(-0.15%) |
Jul 24, 2024 | 32.03 | 32.03 | 31.84 | 31.84 | 1,708 | -0.35(-1.10%) |
Jul 23, 2024 | 32.23 | 32.23 | 32.19 | 32.19 | 1,052 | -0.03(-0.10%) |
Jul 22, 2024 | 32.18 | 32.22 | 32.18 | 32.22 | 354,325 | +0.17(+0.54%) |
Jul 19, 2024 | 32.06 | 32.11 | 32.01 | 32.05 | 4,646 | -0.09(-0.27%) |
Jul 18, 2024 | 32.21 | 32.21 | 32.07 | 32.14 | 8,507 | -0.10(-0.30%) |
Jul 17, 2024 | 32.29 | 32.29 | 32.22 | 32.23 | 3,165 | -0.16(-0.48%) |
Jul 16, 2024 | 32.35 | 32.39 | 32.35 | 32.39 | 452 | +0.06(+0.19%) |
Jul 15, 2024 | 32.36 | 32.36 | 32.33 | 32.33 | 3,582 | +0.01(+0.05%) |
Jul 12, 2024 | 32.33 | 32.35 | 32.31 | 32.31 | 577 | +0.08(+0.24%) |
Jul 11, 2024 | 32.29 | 32.29 | 32.23 | 32.23 | 489 | -0.08(-0.25%) |
Jul 10, 2024 | 32.24 | 32.32 | 32.24 | 32.32 | 1,575 | +0.10(+0.33%) |
Jul 09, 2024 | 32.19 | 32.21 | 32.17 | 32.21 | 2,069 | +0.02(+0.05%) |
Jul 08, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 158 | +0.01(+0.04%) |
Jul 05, 2024 | 32.12 | 32.18 | 32.12 | 32.18 | 5,241 | +0.07(+0.22%) |
Jul 03, 2024 | 32.11 | 32.13 | 32.05 | 32.11 | 1,571 | +0.07(+0.21%) |
Jul 02, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 61 | +0.08(+0.25%) |
Jul 01, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 40 | +0.04(+0.14%) |
Jun 28, 2024 | 32.07 | 32.07 | 31.90 | 31.92 | 1,359,209 | -0.01(-0.02%) |
Jun 27, 2024 | 31.86 | 31.97 | 31.86 | 31.93 | 4,325 | -0.00(-0.01%) |
Jun 26, 2024 | 31.84 | 31.94 | 31.84 | 31.93 | 9,675 | +0.04(+0.14%) |
Jun 25, 2024 | 31.80 | 31.91 | 31.80 | 31.88 | 5,437 | +0.05(+0.17%) |
Jun 24, 2024 | 31.85 | 31.87 | 31.83 | 31.83 | 8,940 | -0.03(-0.10%) |
Jun 21, 2024 | 31.84 | 31.90 | 31.81 | 31.86 | 4,092 | -0.01(-0.02%) |
Jun 20, 2024 | 31.88 | 31.90 | 31.84 | 31.87 | 22,534 | -0.05(-0.15%) |
Jun 18, 2024 | 31.83 | 31.94 | 31.83 | 31.91 | 8,013 | +0.04(+0.13%) |
Jun 17, 2024 | 31.76 | 31.92 | 31.75 | 31.88 | 5,623 | +0.13(+0.41%) |
Jun 14, 2024 | 31.69 | 31.77 | 31.68 | 31.75 | 8,528 | -0.02(-0.08%) |
Jun 13, 2024 | 31.72 | 31.81 | 31.70 | 31.77 | 26,116 | +0.03(+0.08%) |
Jun 12, 2024 | 31.67 | 31.82 | 31.67 | 31.75 | 18,989 | +0.16(+0.52%) |
Jun 11, 2024 | 31.50 | 31.60 | 31.49 | 31.58 | 2,659 | +0.05(+0.14%) |
Jun 10, 2024 | 31.50 | 31.58 | 31.47 | 31.54 | 5,976 | +0.02(+0.06%) |
Jun 07, 2024 | 31.58 | 31.62 | 31.47 | 31.52 | 4,822 | +0.00(+0.01%) |
Jun 06, 2024 | 31.52 | 31.55 | 31.45 | 31.51 | 6,707 | -0.01(-0.02%) |
Jun 05, 2024 | 31.35 | 31.55 | 31.32 | 31.52 | 4,856 | +0.19(+0.59%) |
Jun 04, 2024 | 31.29 | 31.33 | 31.23 | 31.33 | 10,748 | +0.05(+0.15%) |
Jun 03, 2024 | 31.37 | 31.37 | 31.14 | 31.29 | 77,183 | +0.03(+0.10%) |
May 31, 2024 | 31.11 | 31.28 | 31.04 | 31.25 | 7,776 | +0.11(+0.36%) |
May 30, 2024 | 31.16 | 31.20 | 31.10 | 31.14 | 9,329 | -0.09(-0.30%) |
May 29, 2024 | 31.90 | 31.90 | 31.22 | 31.23 | 6,269 | -0.10(-0.31%) |
May 28, 2024 | 31.32 | 31.36 | 31.29 | 31.33 | 4,990 | +0.01(+0.02%) |
May 24, 2024 | 31.26 | 31.37 | 31.26 | 31.33 | 7,542 | +0.13(+0.43%) |
May 23, 2024 | 31.36 | 31.36 | 31.16 | 31.19 | 10,673 | -0.09(-0.28%) |
May 22, 2024 | 31.38 | 31.38 | 31.24 | 31.28 | 4,358 | -0.07(-0.22%) |
May 21, 2024 | 31.28 | 31.36 | 31.28 | 31.35 | 8,846 | +0.05(+0.15%) |
May 20, 2024 | 31.39 | 31.39 | 31.28 | 31.30 | 3,841 | +0.03(+0.08%) |
May 17, 2024 | 31.22 | 31.31 | 31.21 | 31.28 | 3,732 | +0.05(+0.15%) |
May 16, 2024 | 31.34 | 31.34 | 31.22 | 31.23 | 8,650 | -0.04(-0.12%) |
May 15, 2024 | 31.20 | 31.29 | 31.18 | 31.27 | 9,475 | +0.19(+0.62%) |
May 14, 2024 | 30.99 | 31.08 | 30.96 | 31.07 | 5,955 | +0.11(+0.35%) |
May 13, 2024 | 31.02 | 31.02 | 30.94 | 30.96 | 3,397 | +0.02(+0.07%) |
May 10, 2024 | 30.98 | 31.01 | 30.94 | 30.94 | 5,467 | +0.02(+0.06%) |
May 09, 2024 | 30.81 | 30.95 | 30.81 | 30.93 | 3,731 | +0.11(+0.34%) |
May 08, 2024 | 30.82 | 30.85 | 30.80 | 30.82 | 3,127 | -0.01(-0.05%) |
May 07, 2024 | 30.86 | 30.86 | 30.80 | 30.83 | 4,374 | +0.05(+0.16%) |
May 06, 2024 | 30.73 | 30.81 | 30.69 | 30.79 | 6,247 | +0.17(+0.56%) |
May 03, 2024 | 30.62 | 30.66 | 30.61 | 30.61 | 2,571 | +0.27(+0.89%) |
May 02, 2024 | 30.18 | 30.42 | 30.18 | 30.35 | 7,055 | +0.12(+0.40%) |