Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 33.26 | 33.97 | 33.26 | 33.97 | 72,241 | +0.90(+2.72%) |
Jul 15, 2024 | 33.07 | 33.17 | 32.94 | 33.07 | 109,041 | +0.20(+0.61%) |
Jul 12, 2024 | 32.78 | 33.09 | 32.78 | 32.87 | 6,409 | +0.24(+0.73%) |
Jul 11, 2024 | 31.86 | 32.63 | 31.86 | 32.63 | 5,442 | +0.98(+3.09%) |
Jul 10, 2024 | 31.66 | 31.66 | 31.46 | 31.66 | 8,668 | +0.10(+0.31%) |
Jul 09, 2024 | 31.89 | 31.90 | 31.56 | 31.56 | 4,643 | -0.35(-1.09%) |
Jul 08, 2024 | 31.99 | 32.13 | 31.90 | 31.91 | 6,186 | +0.02(+0.05%) |
Jul 05, 2024 | 31.89 | 31.89 | 31.78 | 31.89 | 7,649 | -0.10(-0.31%) |
Jul 03, 2024 | 31.97 | 32.20 | 31.97 | 31.99 | 7,535 | +0.09(+0.28%) |
Jul 02, 2024 | 31.76 | 31.96 | 31.76 | 31.90 | 10,672 | +0.05(+0.17%) |
Jul 01, 2024 | 32.21 | 32.21 | 31.74 | 31.85 | 5,096 | -0.20(-0.63%) |
Jun 28, 2024 | 31.96 | 32.05 | 31.81 | 32.05 | 5,471 | +0.22(+0.68%) |
Jun 27, 2024 | 31.81 | 31.90 | 31.68 | 31.83 | 5,956 | -0.03(-0.10%) |
Jun 26, 2024 | 31.73 | 31.89 | 31.70 | 31.87 | 9,839 | +0.08(+0.24%) |
Jun 25, 2024 | 32.28 | 32.28 | 31.79 | 31.79 | 7,739 | -0.47(-1.46%) |
Jun 24, 2024 | 31.98 | 32.42 | 31.98 | 32.26 | 5,337 | +0.31(+0.97%) |
Jun 21, 2024 | 31.82 | 31.95 | 31.74 | 31.95 | 5,722 | +0.23(+0.73%) |
Jun 20, 2024 | 31.91 | 31.93 | 31.70 | 31.72 | 8,741 | -0.06(-0.19%) |
Jun 18, 2024 | 31.78 | 31.86 | 31.72 | 31.78 | 11,426 | -0.03(-0.09%) |
Jun 17, 2024 | 31.51 | 31.83 | 31.51 | 31.81 | 4,103 | +0.22(+0.70%) |
Jun 14, 2024 | 31.48 | 31.60 | 31.39 | 31.59 | 2,248 | -0.43(-1.35%) |
Jun 13, 2024 | 32.51 | 32.51 | 31.93 | 32.02 | 3,146 | -0.47(-1.43%) |
Jun 12, 2024 | 32.79 | 32.94 | 32.48 | 32.48 | 8,568 | +0.24(+0.76%) |
Jun 11, 2024 | 32.44 | 32.44 | 32.15 | 32.24 | 5,787 | -0.34(-1.04%) |
Jun 10, 2024 | 32.55 | 32.61 | 32.31 | 32.58 | 7,164 | -0.06(-0.19%) |
Jun 07, 2024 | 32.80 | 32.80 | 32.59 | 32.64 | 9,716 | -0.36(-1.09%) |
Jun 06, 2024 | 33.06 | 33.06 | 32.89 | 33.00 | 7,486 | -0.14(-0.42%) |
Jun 05, 2024 | 32.95 | 33.14 | 32.76 | 33.14 | 8,845 | +0.29(+0.88%) |
Jun 04, 2024 | 33.15 | 33.15 | 32.84 | 32.85 | 4,762 | -0.55(-1.65%) |
Jun 03, 2024 | 33.48 | 33.55 | 33.24 | 33.40 | 5,153 | +0.11(+0.33%) |
May 31, 2024 | 32.96 | 33.29 | 32.96 | 33.29 | 3,746 | +0.56(+1.70%) |
May 30, 2024 | 32.42 | 32.77 | 32.42 | 32.73 | 10,497 | +0.36(+1.12%) |
May 29, 2024 | 32.59 | 32.60 | 32.36 | 32.37 | 7,107 | -0.56(-1.70%) |
May 28, 2024 | 33.25 | 33.25 | 32.81 | 32.93 | 7,490 | -0.27(-0.80%) |
May 24, 2024 | 33.20 | 33.23 | 33.20 | 33.20 | 2,318 | +0.09(+0.26%) |
May 23, 2024 | 33.71 | 33.71 | 32.98 | 33.11 | 7,764 | -0.42(-1.25%) |
May 22, 2024 | 33.77 | 33.81 | 33.47 | 33.53 | 5,147 | -0.33(-0.97%) |
May 21, 2024 | 34.03 | 34.03 | 33.83 | 33.86 | 4,150 | -0.15(-0.45%) |
May 20, 2024 | 34.20 | 34.20 | 34.01 | 34.01 | 2,823 | -0.08(-0.24%) |
May 17, 2024 | 34.22 | 34.23 | 34.05 | 34.09 | 7,928 | -0.22(-0.64%) |
May 16, 2024 | 34.20 | 34.32 | 34.20 | 34.31 | 5,315 | +0.03(+0.10%) |
May 15, 2024 | 34.23 | 34.32 | 34.20 | 34.28 | 6,557 | +0.31(+0.90%) |
May 14, 2024 | 33.76 | 34.05 | 33.76 | 33.97 | 9,456 | +0.36(+1.06%) |
May 13, 2024 | 33.55 | 33.85 | 33.54 | 33.61 | 3,179 | +0.09(+0.26%) |
May 10, 2024 | 33.54 | 33.54 | 33.44 | 33.52 | 5,274 | -0.13(-0.39%) |
May 09, 2024 | 33.43 | 33.66 | 33.31 | 33.66 | 2,463 | +0.04(+0.13%) |
May 08, 2024 | 33.57 | 33.68 | 33.53 | 33.61 | 9,856 | -0.35(-1.03%) |
May 07, 2024 | 34.08 | 34.19 | 33.97 | 33.97 | 9,872 | -0.02(-0.06%) |
May 06, 2024 | 34.03 | 34.03 | 33.91 | 33.98 | 3,450 | +0.32(+0.95%) |
May 03, 2024 | 33.88 | 33.89 | 33.60 | 33.67 | 12,515 | +0.32(+0.97%) |
May 02, 2024 | 33.13 | 33.35 | 33.09 | 33.34 | 3,249 | +0.35(+1.06%) |