Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 33.56 | 34.02 | 33.56 | 33.72 | 8,357 | -0.22(-0.65%) |
Jul 16, 2024 | 33.11 | 33.96 | 33.11 | 33.94 | 19,905 | +1.00(+3.04%) |
Jul 15, 2024 | 32.60 | 33.02 | 32.60 | 32.94 | 22,019 | +0.57(+1.76%) |
Jul 12, 2024 | 32.37 | 32.51 | 32.35 | 32.37 | 6,733 | +0.28(+0.88%) |
Jul 11, 2024 | 31.65 | 32.15 | 31.63 | 32.09 | 7,262 | +0.82(+2.62%) |
Jul 10, 2024 | 31.09 | 31.27 | 31.05 | 31.27 | 3,013 | +0.16(+0.53%) |
Jul 09, 2024 | 31.27 | 31.27 | 31.10 | 31.10 | 1,126 | -0.33(-1.04%) |
Jul 08, 2024 | 31.32 | 31.56 | 31.32 | 31.43 | 16,090 | +0.11(+0.35%) |
Jul 05, 2024 | 31.00 | 31.32 | 31.00 | 31.32 | 4,834 | +0.00(+0.01%) |
Jul 03, 2024 | 31.36 | 31.38 | 31.32 | 31.32 | 2,318 | -0.02(-0.07%) |
Jul 02, 2024 | 31.04 | 31.34 | 31.04 | 31.34 | 5,123 | +0.23(+0.74%) |
Jul 01, 2024 | 31.02 | 31.20 | 31.02 | 31.11 | 4,806 | -0.00(-0.00%) |
Jun 28, 2024 | 31.02 | 31.19 | 31.02 | 31.11 | 1,749 | +0.29(+0.94%) |
Jun 27, 2024 | 30.74 | 30.82 | 30.69 | 30.82 | 9,406 | +0.18(+0.59%) |
Jun 26, 2024 | 30.28 | 30.66 | 30.28 | 30.64 | 8,360 | +0.10(+0.33%) |
Jun 25, 2024 | 30.51 | 30.59 | 30.51 | 30.54 | 2,049 | -0.20(-0.65%) |
Jun 24, 2024 | 30.36 | 30.94 | 30.36 | 30.74 | 5,405 | +0.34(+1.12%) |
Jun 21, 2024 | 30.20 | 30.40 | 30.08 | 30.40 | 6,647 | +0.11(+0.38%) |
Jun 20, 2024 | 30.11 | 30.38 | 30.11 | 30.29 | 17,361 | -0.03(-0.09%) |
Jun 18, 2024 | 30.16 | 30.49 | 30.16 | 30.31 | 8,744 | +0.00(+0.00%) |
Jun 17, 2024 | 30.14 | 30.32 | 29.97 | 30.31 | 14,006 | +0.12(+0.39%) |
Jun 14, 2024 | 30.19 | 30.19 | 30.11 | 30.19 | 7,629 | -0.44(-1.43%) |
Jun 13, 2024 | 30.56 | 30.63 | 30.36 | 30.63 | 8,350 | -0.38(-1.24%) |
Jun 12, 2024 | 31.05 | 31.16 | 30.98 | 31.01 | 8,209 | +0.49(+1.61%) |
Jun 11, 2024 | 30.35 | 30.59 | 30.22 | 30.52 | 2,994 | -0.04(-0.12%) |
Jun 10, 2024 | 30.40 | 30.59 | 30.30 | 30.56 | 4,176 | -0.01(-0.03%) |
Jun 07, 2024 | 30.55 | 30.76 | 30.50 | 30.57 | 4,207 | -0.24(-0.77%) |
Jun 06, 2024 | 30.65 | 30.91 | 30.65 | 30.80 | 2,093 | -0.01(-0.03%) |
Jun 05, 2024 | 30.47 | 30.81 | 30.42 | 30.81 | 9,534 | +0.39(+1.27%) |
Jun 04, 2024 | 30.58 | 30.69 | 30.43 | 30.43 | 3,759 | -0.37(-1.21%) |
Jun 03, 2024 | 31.11 | 31.11 | 30.71 | 30.80 | 3,615 | -0.14(-0.46%) |
May 31, 2024 | 30.99 | 30.99 | 30.62 | 30.94 | 5,252 | +0.17(+0.56%) |
May 30, 2024 | 30.87 | 30.89 | 30.73 | 30.77 | 1,864 | +0.04(+0.13%) |
May 29, 2024 | 30.59 | 30.80 | 30.59 | 30.73 | 8,509 | -0.35(-1.14%) |
May 28, 2024 | 31.29 | 31.29 | 30.99 | 31.08 | 7,392 | -0.01(-0.04%) |
May 24, 2024 | 30.93 | 31.15 | 30.88 | 31.10 | 10,641 | +0.36(+1.16%) |
May 23, 2024 | 31.30 | 31.33 | 30.69 | 30.74 | 95,315 | -0.59(-1.88%) |
May 22, 2024 | 31.20 | 31.46 | 31.20 | 31.33 | 12,002 | -0.12(-0.39%) |
May 21, 2024 | 31.29 | 31.45 | 31.29 | 31.45 | 7,277 | -0.12(-0.38%) |
May 20, 2024 | 31.32 | 31.66 | 31.32 | 31.57 | 4,549 | +0.10(+0.33%) |
May 17, 2024 | 31.46 | 31.49 | 31.41 | 31.47 | 3,545 | -0.06(-0.18%) |
May 16, 2024 | 31.37 | 31.56 | 31.37 | 31.53 | 4,291 | +0.02(+0.06%) |
May 15, 2024 | 31.60 | 31.60 | 31.44 | 31.51 | 9,255 | +0.15(+0.49%) |
May 14, 2024 | 31.41 | 31.52 | 31.32 | 31.36 | 7,418 | +0.13(+0.41%) |
May 13, 2024 | 31.36 | 31.53 | 31.22 | 31.23 | 8,904 | -0.03(-0.09%) |
May 10, 2024 | 31.49 | 31.49 | 31.18 | 31.26 | 4,585 | -0.06(-0.20%) |
May 09, 2024 | 31.16 | 31.38 | 31.16 | 31.32 | 5,107 | +0.55(+1.79%) |
May 08, 2024 | 30.55 | 30.96 | 30.55 | 30.77 | 5,243 | -0.11(-0.37%) |
May 07, 2024 | 30.97 | 31.06 | 30.88 | 30.88 | 2,204 | +0.07(+0.23%) |
May 06, 2024 | 30.63 | 30.81 | 30.63 | 30.81 | 8,009 | +0.35(+1.16%) |
May 03, 2024 | 30.68 | 30.68 | 30.36 | 30.46 | 6,206 | +0.26(+0.85%) |
May 02, 2024 | 29.79 | 30.20 | 29.79 | 30.20 | 7,521 | +0.52(+1.76%) |