Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 32.97 | 33.14 | 32.90 | 33.03 | 134,814 | +0.79(+2.45%) |
Jul 30, 2024 | 32.43 | 32.43 | 32.17 | 32.24 | 127,010 | -0.15(-0.46%) |
Jul 29, 2024 | 32.48 | 32.48 | 32.31 | 32.39 | 91,207 | -0.10(-0.31%) |
Jul 26, 2024 | 32.42 | 32.55 | 32.38 | 32.49 | 316,336 | +0.30(+0.93%) |
Jul 25, 2024 | 32.11 | 32.38 | 32.05 | 32.19 | 278,224 | -0.04(-0.12%) |
Jul 24, 2024 | 32.45 | 32.53 | 32.22 | 32.23 | 149,826 | -0.42(-1.29%) |
Jul 23, 2024 | 32.71 | 32.81 | 32.49 | 32.65 | 966,961 | -0.29(-0.88%) |
Jul 22, 2024 | 32.86 | 32.98 | 32.83 | 32.94 | 180,125 | +0.26(+0.80%) |
Jul 19, 2024 | 32.87 | 32.91 | 32.67 | 32.68 | 40,914 | -0.37(-1.12%) |
Jul 18, 2024 | 33.37 | 33.38 | 32.97 | 33.05 | 241,380 | -0.27(-0.81%) |
Jul 17, 2024 | 33.46 | 33.48 | 33.30 | 33.32 | 43,572 | -0.55(-1.62%) |
Jul 16, 2024 | 33.65 | 33.87 | 33.65 | 33.87 | 53,857 | +0.16(+0.47%) |
Jul 15, 2024 | 33.83 | 33.85 | 33.65 | 33.71 | 68,603 | -0.31(-0.91%) |
Jul 12, 2024 | 33.95 | 34.13 | 33.95 | 34.02 | 62,242 | +0.13(+0.38%) |
Jul 11, 2024 | 34.01 | 34.09 | 33.83 | 33.89 | 41,381 | +0.20(+0.59%) |
Jul 10, 2024 | 33.66 | 33.69 | 33.58 | 33.69 | 47,268 | +0.17(+0.51%) |
Jul 09, 2024 | 33.41 | 33.55 | 33.41 | 33.52 | 61,638 | +0.14(+0.41%) |
Jul 08, 2024 | 33.39 | 33.49 | 33.35 | 33.38 | 272,483 | -0.01(-0.03%) |
Jul 05, 2024 | 33.42 | 33.42 | 33.19 | 33.39 | 49,540 | +0.19(+0.57%) |
Jul 03, 2024 | 32.91 | 33.24 | 32.91 | 33.20 | 47,024 | +0.39(+1.19%) |
Jul 02, 2024 | 32.60 | 32.83 | 32.60 | 32.81 | 84,549 | +0.08(+0.24%) |
Jul 01, 2024 | 32.70 | 32.88 | 32.70 | 32.73 | 96,472 | +0.06(+0.18%) |
Jun 28, 2024 | 32.75 | 32.81 | 32.60 | 32.67 | 35,763 | +0.09(+0.28%) |
Jun 27, 2024 | 32.61 | 32.67 | 32.54 | 32.58 | 84,683 | +0.02(+0.06%) |
Jun 26, 2024 | 32.55 | 32.61 | 32.49 | 32.56 | 77,587 | -0.09(-0.27%) |
Jun 25, 2024 | 32.60 | 32.65 | 32.50 | 32.65 | 87,843 | -0.03(-0.09%) |
Jun 24, 2024 | 32.69 | 32.92 | 32.68 | 32.68 | 43,987 | -0.03(-0.08%) |
Jun 21, 2024 | 32.71 | 32.82 | 32.69 | 32.71 | 75,228 | -0.16(-0.50%) |
Jun 20, 2024 | 32.95 | 33.00 | 32.71 | 32.87 | 51,766 | -0.08(-0.24%) |
Jun 18, 2024 | 32.79 | 32.97 | 32.74 | 32.95 | 53,340 | +0.33(+1.02%) |
Jun 17, 2024 | 32.44 | 32.65 | 32.41 | 32.62 | 47,474 | +0.18(+0.54%) |
Jun 14, 2024 | 32.27 | 32.44 | 32.26 | 32.44 | 77,191 | +0.07(+0.22%) |
Jun 13, 2024 | 32.46 | 32.51 | 32.24 | 32.37 | 47,516 | +0.00(+0.00%) |
Jun 12, 2024 | 32.47 | 32.60 | 32.36 | 32.37 | 50,579 | +0.27(+0.84%) |
Jun 11, 2024 | 32.04 | 32.10 | 31.92 | 32.10 | 34,853 | -0.11(-0.35%) |
Jun 10, 2024 | 32.14 | 32.27 | 32.06 | 32.21 | 38,089 | +0.15(+0.46%) |
Jun 07, 2024 | 32.23 | 32.29 | 32.02 | 32.06 | 43,379 | -0.33(-1.00%) |
Jun 06, 2024 | 32.30 | 32.42 | 32.28 | 32.39 | 71,811 | +0.19(+0.60%) |
Jun 05, 2024 | 32.06 | 32.20 | 31.97 | 32.20 | 56,162 | +0.43(+1.36%) |
Jun 04, 2024 | 31.72 | 31.81 | 31.62 | 31.77 | 87,241 | -0.49(-1.53%) |
Jun 03, 2024 | 32.25 | 32.35 | 32.11 | 32.26 | 56,334 | +0.35(+1.10%) |
May 31, 2024 | 31.85 | 31.94 | 31.71 | 31.91 | 255,136 | -0.31(-0.97%) |
May 30, 2024 | 32.13 | 32.30 | 32.13 | 32.22 | 45,481 | -0.14(-0.43%) |
May 29, 2024 | 32.37 | 32.40 | 32.30 | 32.36 | 68,274 | -0.43(-1.30%) |
May 28, 2024 | 32.89 | 32.98 | 32.72 | 32.79 | 57,701 | +0.01(+0.02%) |
May 24, 2024 | 32.77 | 32.87 | 32.77 | 32.78 | 42,977 | +0.07(+0.21%) |
May 23, 2024 | 33.17 | 33.17 | 32.68 | 32.71 | 91,349 | -0.33(-1.00%) |
May 22, 2024 | 33.16 | 33.18 | 32.97 | 33.04 | 54,338 | -0.05(-0.15%) |
May 21, 2024 | 33.12 | 33.15 | 33.03 | 33.09 | 45,723 | -0.14(-0.43%) |
May 20, 2024 | 33.13 | 33.29 | 33.13 | 33.23 | 56,945 | -0.09(-0.26%) |
May 17, 2024 | 33.21 | 33.36 | 33.20 | 33.32 | 36,270 | +0.17(+0.50%) |
May 16, 2024 | 33.08 | 33.25 | 33.08 | 33.15 | 43,677 | +0.06(+0.18%) |
May 15, 2024 | 33.00 | 33.12 | 32.86 | 33.09 | 65,716 | +0.28(+0.84%) |
May 14, 2024 | 32.64 | 32.84 | 32.64 | 32.81 | 288,218 | +0.18(+0.57%) |
May 13, 2024 | 32.42 | 32.70 | 32.42 | 32.63 | 41,813 | +0.24(+0.75%) |
May 10, 2024 | 32.50 | 32.53 | 32.34 | 32.39 | 37,001 | +0.08(+0.24%) |
May 09, 2024 | 32.18 | 32.31 | 32.14 | 32.31 | 147,604 | +0.12(+0.36%) |
May 08, 2024 | 32.02 | 32.21 | 32.02 | 32.20 | 79,698 | -0.01(-0.02%) |
May 07, 2024 | 32.30 | 32.30 | 32.17 | 32.20 | 44,681 | -0.14(-0.44%) |
May 06, 2024 | 32.31 | 32.41 | 32.30 | 32.34 | 49,187 | +0.03(+0.10%) |
May 03, 2024 | 32.31 | 32.35 | 32.16 | 32.31 | 59,138 | +0.27(+0.84%) |
May 02, 2024 | 31.73 | 32.14 | 31.64 | 32.04 | 57,231 | +0.72(+2.30%) |