Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 34.48 | 34.51 | 34.45 | 34.45 | 434 | +0.08(+0.24%) |
Jul 11, 2024 | 34.44 | 34.44 | 34.37 | 34.37 | 3,552 | -0.08(-0.23%) |
Jul 10, 2024 | 34.38 | 34.45 | 34.35 | 34.45 | 4,736 | +0.10(+0.28%) |
Jul 09, 2024 | 34.34 | 34.36 | 34.33 | 34.35 | 132,237 | +0.02(+0.07%) |
Jul 08, 2024 | 34.30 | 34.33 | 34.30 | 34.33 | 836 | +0.03(+0.08%) |
Jul 05, 2024 | 34.17 | 34.31 | 34.17 | 34.30 | 52,677 | +0.05(+0.16%) |
Jul 03, 2024 | 34.24 | 34.25 | 34.17 | 34.25 | 4,674 | +0.07(+0.20%) |
Jul 02, 2024 | 34.09 | 34.18 | 34.09 | 34.18 | 2,489 | +0.08(+0.23%) |
Jul 01, 2024 | 34.03 | 34.10 | 34.02 | 34.10 | 2,343 | +0.05(+0.15%) |
Jun 28, 2024 | 34.14 | 34.20 | 34.05 | 34.05 | 13,576 | -0.01(-0.03%) |
Jun 27, 2024 | 34.03 | 34.05 | 34.03 | 34.05 | 1,244 | -0.00(-0.01%) |
Jun 26, 2024 | 33.93 | 34.06 | 33.93 | 34.06 | 2,481 | +0.05(+0.14%) |
Jun 25, 2024 | 33.96 | 34.01 | 33.95 | 34.01 | 3,436 | +0.05(+0.16%) |
Jun 24, 2024 | 33.99 | 34.04 | 33.95 | 33.96 | 3,852 | -0.03(-0.09%) |
Jun 21, 2024 | 33.94 | 33.99 | 33.94 | 33.99 | 5,623 | -0.01(-0.03%) |
Jun 20, 2024 | 34.11 | 34.11 | 33.95 | 34.00 | 1,154 | -0.05(-0.15%) |
Jun 18, 2024 | 34.01 | 34.05 | 34.00 | 34.05 | 1,668 | +0.04(+0.12%) |
Jun 17, 2024 | 33.92 | 34.02 | 33.92 | 34.01 | 2,157 | +0.12(+0.35%) |
Jun 14, 2024 | 33.88 | 33.89 | 33.87 | 33.89 | 923 | -0.02(-0.06%) |
Jun 13, 2024 | 33.89 | 33.91 | 33.85 | 33.91 | 2,230 | +0.04(+0.11%) |
Jun 12, 2024 | 33.86 | 33.90 | 33.80 | 33.87 | 2,978 | +0.15(+0.43%) |
Jun 11, 2024 | 33.63 | 33.73 | 33.63 | 33.73 | 565 | +0.04(+0.12%) |
Jun 10, 2024 | 33.61 | 33.69 | 33.61 | 33.69 | 3,716 | +0.04(+0.11%) |
Jun 07, 2024 | 33.64 | 33.69 | 33.63 | 33.65 | 1,656 | +0.01(+0.03%) |
Jun 06, 2024 | 33.62 | 33.66 | 33.60 | 33.64 | 1,585,025 | +0.00(+0.01%) |
Jun 05, 2024 | 33.51 | 33.65 | 33.34 | 33.64 | 7,581 | +0.19(+0.56%) |
Jun 04, 2024 | 33.40 | 33.46 | 33.33 | 33.45 | 14,244 | +0.04(+0.13%) |
Jun 03, 2024 | 33.21 | 33.50 | 33.21 | 33.41 | 13,077 | -0.01(-0.02%) |
May 31, 2024 | 33.27 | 33.43 | 33.12 | 33.41 | 11,259 | +0.17(+0.50%) |
May 30, 2024 | 33.27 | 33.34 | 33.02 | 33.25 | 281,236 | -0.11(-0.33%) |
May 29, 2024 | 33.34 | 33.43 | 33.27 | 33.35 | 161,729 | -0.10(-0.30%) |
May 28, 2024 | 33.45 | 33.51 | 33.38 | 33.45 | 196,941 | -0.01(-0.04%) |
May 24, 2024 | 33.44 | 33.50 | 33.44 | 33.47 | 6,698 | +0.12(+0.37%) |
May 23, 2024 | 33.45 | 33.48 | 33.31 | 33.35 | 9,020 | -0.08(-0.23%) |
May 22, 2024 | 33.52 | 33.54 | 33.39 | 33.43 | 4,632 | -0.07(-0.21%) |
May 21, 2024 | 33.45 | 33.50 | 33.41 | 33.49 | 5,975 | +0.06(+0.19%) |
May 20, 2024 | 33.47 | 33.50 | 33.42 | 33.43 | 6,023 | +0.03(+0.09%) |
May 17, 2024 | 33.42 | 33.44 | 33.34 | 33.40 | 6,852 | +0.01(+0.03%) |
May 16, 2024 | 33.39 | 33.42 | 33.36 | 33.39 | 7,532 | -0.02(-0.05%) |
May 15, 2024 | 33.34 | 33.41 | 33.28 | 33.40 | 8,838 | +0.22(+0.66%) |
May 14, 2024 | 33.09 | 33.21 | 33.05 | 33.18 | 6,850 | +0.11(+0.34%) |
May 13, 2024 | 33.10 | 33.12 | 33.07 | 33.07 | 7,731 | -0.01(-0.04%) |
May 10, 2024 | 33.07 | 33.12 | 33.04 | 33.09 | 6,860 | +0.05(+0.17%) |
May 09, 2024 | 32.97 | 33.05 | 32.95 | 33.03 | 5,304 | +0.09(+0.26%) |
May 08, 2024 | 32.82 | 32.96 | 32.82 | 32.94 | 5,496 | +0.00(+0.01%) |
May 07, 2024 | 32.87 | 32.98 | 32.87 | 32.94 | 14,920 | +0.09(+0.26%) |
May 06, 2024 | 32.83 | 32.89 | 32.77 | 32.86 | 9,332 | +0.17(+0.52%) |
May 03, 2024 | 32.66 | 32.74 | 32.65 | 32.69 | 3,080 | +0.27(+0.82%) |
May 02, 2024 | 32.28 | 32.45 | 32.28 | 32.42 | 8,496 | +0.13(+0.40%) |