Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 31.98 | 32.06 | 31.89 | 31.89 | 4,501 | -0.17(-0.54%) |
Jul 23, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 6 | -0.13(-0.39%) |
Jul 22, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 71 | +0.17(+0.52%) |
Jul 19, 2024 | 32.02 | 32.02 | 31.99 | 32.02 | 745 | -0.04(-0.13%) |
Jul 18, 2024 | 32.32 | 32.32 | 32.06 | 32.06 | 1,519 | -0.51(-1.55%) |
Jul 17, 2024 | 32.65 | 32.65 | 32.55 | 32.57 | 449 | +0.11(+0.34%) |
Jul 16, 2024 | 32.01 | 32.45 | 32.01 | 32.45 | 1,115 | +0.51(+1.60%) |
Jul 15, 2024 | 31.81 | 31.94 | 31.81 | 31.94 | 588 | -0.03(-0.10%) |
Jul 12, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 207 | +0.21(+0.66%) |
Jul 11, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 133 | +0.26(+0.82%) |
Jul 10, 2024 | 31.42 | 31.51 | 31.42 | 31.51 | 199 | +0.27(+0.87%) |
Jul 09, 2024 | 31.23 | 31.24 | 31.23 | 31.24 | 186 | +0.02(+0.05%) |
Jul 08, 2024 | 31.19 | 31.22 | 31.19 | 31.22 | 484 | +0.06(+0.21%) |
Jul 05, 2024 | 31.11 | 31.15 | 31.11 | 31.15 | 339 | +0.10(+0.33%) |
Jul 03, 2024 | 31.24 | 31.24 | 31.00 | 31.05 | 411 | -0.02(-0.05%) |
Jul 02, 2024 | 31.04 | 31.07 | 31.04 | 31.07 | 265 | +0.10(+0.31%) |
Jul 01, 2024 | 31.06 | 31.06 | 30.97 | 30.97 | 1,191 | -0.19(-0.60%) |
Jun 28, 2024 | 31.35 | 31.39 | 31.16 | 31.16 | 2,084 | -0.09(-0.28%) |
Jun 27, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 76 | -0.05(-0.17%) |
Jun 26, 2024 | 31.35 | 31.35 | 31.30 | 31.30 | 638 | -0.07(-0.23%) |
Jun 25, 2024 | 31.42 | 31.42 | 31.32 | 31.37 | 507 | -0.15(-0.47%) |
Jun 24, 2024 | 31.43 | 31.52 | 31.43 | 31.52 | 208 | +0.19(+0.60%) |
Jun 21, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 139 | +0.12(+0.38%) |
Jun 20, 2024 | 31.17 | 31.23 | 31.17 | 31.21 | 541 | +0.03(+0.08%) |
Jun 18, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 254 | +0.10(+0.32%) |
Jun 17, 2024 | 30.89 | 31.08 | 30.84 | 31.08 | 920 | +0.17(+0.56%) |
Jun 14, 2024 | 30.78 | 30.97 | 30.78 | 30.91 | 3,302 | -0.17(-0.54%) |
Jun 13, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 24 | -0.07(-0.22%) |
Jun 12, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 21 | +0.10(+0.32%) |
Jun 11, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 16 | -0.06(-0.20%) |
Jun 10, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 39 | -0.00(-0.02%) |
Jun 07, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 100 | -0.09(-0.29%) |
Jun 06, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 2 | +0.08(+0.24%) |
Jun 05, 2024 | 30.96 | 31.13 | 30.96 | 31.13 | 1,373 | +0.13(+0.43%) |
Jun 04, 2024 | 30.90 | 30.99 | 30.86 | 30.99 | 3,801 | -0.02(-0.08%) |
Jun 03, 2024 | 31.05 | 31.05 | 31.02 | 31.02 | 774 | +0.01(+0.03%) |
May 31, 2024 | 30.71 | 31.01 | 30.71 | 31.01 | 2,521 | +0.27(+0.88%) |
May 30, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 33 | +0.12(+0.40%) |
May 29, 2024 | 30.67 | 30.67 | 30.62 | 30.62 | 428 | -0.24(-0.77%) |
May 28, 2024 | 30.88 | 30.93 | 30.85 | 30.85 | 690 | -0.24(-0.78%) |
May 24, 2024 | 30.93 | 31.11 | 30.93 | 31.10 | 2,258 | +0.13(+0.41%) |
May 23, 2024 | 31.36 | 31.36 | 30.97 | 30.97 | 788 | -0.39(-1.24%) |
May 22, 2024 | 31.46 | 31.46 | 31.36 | 31.36 | 1,934 | -0.03(-0.09%) |
May 21, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 42 | +0.04(+0.13%) |
May 20, 2024 | 31.36 | 31.42 | 31.34 | 31.34 | 2,477 | -0.01(-0.02%) |
May 17, 2024 | 31.36 | 31.36 | 31.34 | 31.35 | 671 | -0.08(-0.25%) |
May 16, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 41 | +0.05(+0.15%) |
May 15, 2024 | 31.30 | 31.38 | 31.30 | 31.38 | 723 | +0.23(+0.74%) |
May 14, 2024 | 31.02 | 31.15 | 31.02 | 31.15 | 611 | +0.11(+0.35%) |
May 13, 2024 | 31.16 | 31.16 | 31.04 | 31.04 | 223 | -0.04(-0.13%) |
May 10, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 100 | +0.05(+0.16%) |
May 09, 2024 | 31.02 | 31.03 | 31.02 | 31.03 | 383 | +0.30(+0.99%) |
May 08, 2024 | 30.77 | 30.80 | 30.73 | 30.73 | 419 | -0.11(-0.35%) |
May 07, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 136 | +0.22(+0.73%) |
May 06, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 78 | +0.16(+0.51%) |
May 03, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 100 | +0.29(+0.95%) |
May 02, 2024 | 30.04 | 30.17 | 30.00 | 30.17 | 680 | +0.14(+0.47%) |