Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 32.81 | 32.87 | 32.80 | 32.87 | 529,258 | +0.03(+0.09%) |
Jul 19, 2024 | 32.81 | 32.89 | 32.81 | 32.84 | 777,671 | +0.01(+0.03%) |
Jul 18, 2024 | 32.78 | 32.90 | 32.78 | 32.83 | 743,654 | +0.00(+0.00%) |
Jul 17, 2024 | 32.59 | 32.92 | 32.59 | 32.83 | 1,642,956 | +0.24(+0.74%) |
Jul 16, 2024 | 32.51 | 32.60 | 32.48 | 32.59 | 513,071 | +0.08(+0.25%) |
Jul 15, 2024 | 32.53 | 32.56 | 32.50 | 32.51 | 630,030 | +0.00(+0.00%) |
Jul 12, 2024 | 32.55 | 32.55 | 32.48 | 32.51 | 481,146 | +0.02(+0.06%) |
Jul 11, 2024 | 32.51 | 32.55 | 32.47 | 32.49 | 631,643 | +0.01(+0.03%) |
Jul 10, 2024 | 32.49 | 32.56 | 32.46 | 32.48 | 1,266,206 | -0.01(-0.03%) |
Jul 09, 2024 | 32.44 | 32.53 | 32.42 | 32.49 | 722,561 | +0.04(+0.12%) |
Jul 08, 2024 | 32.39 | 32.51 | 32.33 | 32.45 | 493,858 | -0.02(-0.06%) |
Jul 05, 2024 | 32.34 | 32.49 | 32.31 | 32.47 | 227,137 | +0.03(+0.09%) |
Jul 03, 2024 | 32.40 | 32.47 | 32.32 | 32.44 | 520,213 | +0.05(+0.15%) |
Jul 02, 2024 | 32.39 | 32.52 | 32.39 | 32.39 | 892,924 | -0.07(-0.22%) |
Jul 01, 2024 | 32.38 | 32.48 | 32.36 | 32.46 | 449,088 | +0.08(+0.25%) |
Jun 28, 2024 | 32.36 | 32.42 | 32.32 | 32.38 | 461,715 | +0.08(+0.25%) |
Jun 27, 2024 | 32.28 | 32.42 | 32.28 | 32.30 | 557,421 | -0.01(-0.03%) |
Jun 26, 2024 | 32.20 | 32.32 | 32.14 | 32.31 | 723,778 | +0.10(+0.31%) |
Jun 25, 2024 | 32.01 | 32.25 | 31.96 | 32.21 | 979,339 | +0.20(+0.62%) |
Jun 24, 2024 | 31.95 | 32.05 | 31.94 | 32.01 | 482,494 | +0.06(+0.19%) |
Jun 21, 2024 | 32.02 | 32.09 | 31.93 | 31.95 | 1,113,351 | -0.07(-0.22%) |
Jun 20, 2024 | 32.13 | 32.19 | 31.95 | 32.02 | 1,972,192 | -0.15(-0.47%) |
Jun 18, 2024 | 32.12 | 32.23 | 32.10 | 32.17 | 810,079 | +0.08(+0.25%) |
Jun 17, 2024 | 32.12 | 32.19 | 32.09 | 32.09 | 477,005 | -0.04(-0.12%) |
Jun 14, 2024 | 32.10 | 32.20 | 32.05 | 32.13 | 1,166,705 | +0.03(+0.09%) |
Jun 13, 2024 | 32.05 | 32.20 | 32.01 | 32.10 | 1,133,764 | -0.06(-0.19%) |
Jun 12, 2024 | 32.26 | 32.26 | 32.12 | 32.16 | 745,691 | +0.06(+0.19%) |
Jun 11, 2024 | 32.11 | 32.17 | 32.09 | 32.10 | 860,724 | -0.03(-0.09%) |
Jun 10, 2024 | 32.15 | 32.18 | 32.10 | 32.13 | 597,259 | -0.06(-0.19%) |
Jun 07, 2024 | 32.18 | 32.22 | 32.13 | 32.19 | 1,066,294 | -0.01(-0.03%) |
Jun 06, 2024 | 32.17 | 32.23 | 32.12 | 32.20 | 593,518 | +0.00(+0.00%) |
Jun 05, 2024 | 32.14 | 32.23 | 32.07 | 32.20 | 1,494,147 | +0.15(+0.47%) |
Jun 04, 2024 | 32.03 | 32.17 | 32.02 | 32.05 | 759,361 | -0.04(-0.12%) |
Jun 03, 2024 | 32.22 | 32.24 | 32.00 | 32.09 | 993,644 | -0.11(-0.34%) |
May 31, 2024 | 32.15 | 32.20 | 32.02 | 32.20 | 527,248 | +0.05(+0.16%) |
May 30, 2024 | 32.15 | 32.16 | 32.05 | 32.15 | 560,265 | +0.04(+0.12%) |
May 29, 2024 | 31.92 | 32.15 | 31.92 | 32.11 | 859,453 | +0.06(+0.19%) |
May 28, 2024 | 31.96 | 32.15 | 31.92 | 32.05 | 1,155,744 | -0.02(-0.06%) |
May 24, 2024 | 32.11 | 32.23 | 32.05 | 32.07 | 733,724 | -0.04(-0.12%) |
May 23, 2024 | 32.18 | 32.22 | 32.09 | 32.11 | 1,047,541 | -0.09(-0.28%) |
May 22, 2024 | 32.17 | 32.22 | 32.12 | 32.20 | 990,764 | +0.03(+0.09%) |
May 21, 2024 | 32.20 | 32.24 | 32.16 | 32.17 | 1,428,620 | -0.05(-0.16%) |
May 20, 2024 | 32.20 | 32.25 | 32.19 | 32.22 | 720,167 | -0.04(-0.12%) |
May 17, 2024 | 32.23 | 32.37 | 32.17 | 32.26 | 2,082,087 | +0.14(+0.44%) |
May 16, 2024 | 32.19 | 32.29 | 31.90 | 32.12 | 7,912,265 | -0.08(-0.25%) |
May 15, 2024 | 32.19 | 32.23 | 32.15 | 32.20 | 1,006,245 | +0.05(+0.15%) |
May 14, 2024 | 32.13 | 32.20 | 32.12 | 32.15 | 1,202,209 | +0.03(+0.09%) |
May 13, 2024 | 32.14 | 32.20 | 32.07 | 32.12 | 1,202,119 | -0.01(-0.03%) |
May 10, 2024 | 32.16 | 32.20 | 32.08 | 32.13 | 1,451,705 | -0.03(-0.09%) |
May 09, 2024 | 32.32 | 32.35 | 32.15 | 32.16 | 1,030,710 | -0.22(-0.68%) |
May 08, 2024 | 32.27 | 32.39 | 32.15 | 32.38 | 972,016 | +0.13(+0.40%) |
May 07, 2024 | 32.28 | 32.37 | 32.24 | 32.25 | 1,043,037 | -0.09(-0.28%) |
May 06, 2024 | 32.22 | 32.40 | 32.20 | 32.34 | 821,412 | +0.10(+0.31%) |
May 03, 2024 | 32.24 | 32.30 | 32.18 | 32.24 | 774,328 | +0.01(+0.03%) |
May 02, 2024 | 32.15 | 32.25 | 32.14 | 32.23 | 898,473 | +0.14(+0.44%) |