Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 31.42 | 31.46 | 31.42 | 31.43 | 601 | +0.06(+0.20%) |
Jul 26, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 100 | +0.16(+0.53%) |
Jul 25, 2024 | 31.27 | 31.31 | 31.20 | 31.20 | 5,624 | -0.04(-0.13%) |
Jul 24, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 0 | -0.41(-1.29%) |
Jul 23, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 6 | -0.03(-0.10%) |
Jul 22, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 0 | +0.20(+0.63%) |
Jul 19, 2024 | 31.49 | 31.53 | 31.48 | 31.48 | 815 | -0.12(-0.37%) |
Jul 18, 2024 | 31.72 | 31.72 | 31.60 | 31.60 | 7,428 | -0.12(-0.37%) |
Jul 17, 2024 | 31.80 | 31.81 | 31.72 | 31.72 | 945 | -0.19(-0.60%) |
Jul 16, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 205 | +0.08(+0.26%) |
Jul 15, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 1 | +0.03(+0.09%) |
Jul 12, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 100 | +0.09(+0.27%) |
Jul 11, 2024 | 31.79 | 31.79 | 31.71 | 31.71 | 306 | -0.11(-0.36%) |
Jul 10, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 61 | +0.14(+0.43%) |
Jul 09, 2024 | 31.67 | 31.69 | 31.67 | 31.69 | 570 | +0.01(+0.02%) |
Jul 08, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 0 | +0.02(+0.06%) |
Jul 05, 2024 | 31.59 | 31.66 | 31.59 | 31.66 | 501 | +0.09(+0.29%) |
Jul 03, 2024 | 31.52 | 31.57 | 31.52 | 31.57 | 255 | +0.08(+0.24%) |
Jul 02, 2024 | 31.42 | 31.49 | 31.42 | 31.49 | 801 | +0.10(+0.31%) |
Jul 01, 2024 | 31.41 | 31.41 | 31.39 | 31.39 | 206 | +0.03(+0.09%) |
Jun 28, 2024 | 31.49 | 31.49 | 31.36 | 31.36 | 864 | -0.00(-0.01%) |
Jun 27, 2024 | 31.35 | 31.36 | 31.35 | 31.36 | 148 | -0.01(-0.02%) |
Jun 26, 2024 | 31.36 | 31.38 | 31.30 | 31.37 | 2,186 | +0.04(+0.14%) |
Jun 25, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 106 | +0.06(+0.18%) |
Jun 24, 2024 | 31.34 | 31.34 | 31.27 | 31.27 | 432 | -0.04(-0.11%) |
Jun 21, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 100 | -0.01(-0.03%) |
Jun 20, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 79 | -0.05(-0.17%) |
Jun 18, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 100 | +0.05(+0.16%) |
Jun 17, 2024 | 31.35 | 31.35 | 31.32 | 31.32 | 2,428 | +0.14(+0.46%) |
Jun 14, 2024 | 31.07 | 31.18 | 31.07 | 31.18 | 842 | -0.03(-0.09%) |
Jun 13, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 0 | +0.02(+0.05%) |
Jun 12, 2024 | 31.21 | 31.21 | 31.18 | 31.19 | 395 | +0.20(+0.64%) |
Jun 11, 2024 | 30.90 | 30.99 | 30.89 | 30.99 | 8,982 | +0.05(+0.15%) |
Jun 10, 2024 | 30.93 | 30.95 | 30.89 | 30.95 | 302 | +0.02(+0.05%) |
Jun 07, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 0 | +0.00(+0.00%) |
Jun 06, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 7,438 | +0.00(+0.01%) |
Jun 05, 2024 | 30.83 | 30.93 | 30.83 | 30.93 | 488 | +0.20(+0.65%) |
Jun 04, 2024 | 30.70 | 30.72 | 30.69 | 30.72 | 1,201 | +0.06(+0.19%) |
Jun 03, 2024 | 30.66 | 30.67 | 30.61 | 30.67 | 217 | +0.01(+0.03%) |
May 31, 2024 | 30.43 | 30.66 | 30.43 | 30.66 | 7,044 | +0.13(+0.43%) |
May 30, 2024 | 30.58 | 30.59 | 30.52 | 30.53 | 2,182 | -0.12(-0.38%) |
May 29, 2024 | 30.64 | 30.66 | 30.64 | 30.64 | 341 | -0.08(-0.27%) |
May 28, 2024 | 30.77 | 30.77 | 30.73 | 30.73 | 115 | -0.00(-0.01%) |
May 24, 2024 | 30.71 | 30.73 | 30.71 | 30.73 | 1,328 | +0.14(+0.44%) |
May 23, 2024 | 30.82 | 30.82 | 30.55 | 30.59 | 18,057 | -0.09(-0.30%) |
May 22, 2024 | 30.82 | 30.82 | 30.66 | 30.69 | 14,760 | -0.08(-0.26%) |
May 21, 2024 | 30.77 | 30.79 | 30.72 | 30.77 | 6,120 | +0.06(+0.18%) |
May 20, 2024 | 30.86 | 30.86 | 30.70 | 30.71 | 23,852 | +0.02(+0.05%) |
May 17, 2024 | 30.66 | 30.73 | 30.66 | 30.70 | 4,617 | +0.02(+0.08%) |
May 16, 2024 | 30.70 | 30.76 | 30.67 | 30.67 | 9,423 | -0.02(-0.05%) |
May 15, 2024 | 30.60 | 30.70 | 30.56 | 30.69 | 48,683 | +0.22(+0.71%) |
May 14, 2024 | 30.34 | 30.47 | 30.34 | 30.47 | 2,258 | +0.09(+0.28%) |
May 13, 2024 | 30.45 | 30.45 | 30.35 | 30.38 | 4,076 | +0.00(+0.01%) |
May 10, 2024 | 30.45 | 30.45 | 30.31 | 30.38 | 7,301 | +0.05(+0.16%) |
May 09, 2024 | 30.30 | 30.35 | 30.23 | 30.33 | 19,984 | +0.10(+0.32%) |
May 08, 2024 | 30.23 | 30.26 | 30.20 | 30.23 | 9,911 | -0.01(-0.04%) |
May 07, 2024 | 30.26 | 30.28 | 30.23 | 30.25 | 9,925 | +0.02(+0.06%) |
May 06, 2024 | 30.15 | 30.23 | 30.08 | 30.23 | 33,390 | +0.22(+0.73%) |
May 03, 2024 | 30.00 | 30.10 | 29.93 | 30.01 | 24,674 | +0.28(+0.96%) |
May 02, 2024 | 29.81 | 29.81 | 29.62 | 29.72 | 30,793 | +0.12(+0.39%) |