Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 33.11 | 33.11 | 32.96 | 33.01 | 1,465 | -0.25(-0.76%) |
Jul 17, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 90 | +0.31(+0.96%) |
Jul 16, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 33 | +0.27(+0.84%) |
Jul 15, 2024 | 32.66 | 32.74 | 32.66 | 32.68 | 898 | -0.08(-0.25%) |
Jul 12, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 100 | +0.25(+0.78%) |
Jul 11, 2024 | 32.46 | 32.50 | 32.46 | 32.50 | 700 | +0.26(+0.80%) |
Jul 10, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 72 | +0.34(+1.07%) |
Jul 09, 2024 | 32.00 | 32.00 | 31.89 | 31.90 | 704 | -0.18(-0.57%) |
Jul 08, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 368 | -0.03(-0.11%) |
Jul 05, 2024 | 32.04 | 32.12 | 32.03 | 32.12 | 2,128 | +0.01(+0.04%) |
Jul 03, 2024 | 32.05 | 32.11 | 32.05 | 32.11 | 402 | +0.19(+0.60%) |
Jul 02, 2024 | 31.82 | 31.92 | 31.82 | 31.92 | 4,896 | +0.01(+0.02%) |
Jul 01, 2024 | 31.90 | 31.91 | 31.87 | 31.91 | 2,366 | -0.03(-0.08%) |
Jun 28, 2024 | 31.98 | 31.98 | 31.94 | 31.94 | 494 | +0.07(+0.22%) |
Jun 27, 2024 | 31.87 | 31.88 | 31.84 | 31.86 | 711 | -0.22(-0.68%) |
Jun 26, 2024 | 32.01 | 32.08 | 32.01 | 32.08 | 2,002 | -0.21(-0.65%) |
Jun 25, 2024 | 32.35 | 32.35 | 32.29 | 32.29 | 118 | -0.25(-0.77%) |
Jun 24, 2024 | 32.51 | 32.55 | 32.45 | 32.55 | 654 | +0.47(+1.47%) |
Jun 21, 2024 | 32.01 | 32.08 | 32.01 | 32.08 | 419 | -0.12(-0.36%) |
Jun 20, 2024 | 32.21 | 32.21 | 32.19 | 32.19 | 282 | +0.04(+0.11%) |
Jun 18, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 100 | +0.18(+0.58%) |
Jun 17, 2024 | 31.76 | 31.97 | 31.72 | 31.97 | 774 | +0.18(+0.58%) |
Jun 14, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 100 | -0.38(-1.18%) |
Jun 13, 2024 | 32.13 | 32.17 | 32.11 | 32.17 | 1,236 | -0.19(-0.59%) |
Jun 12, 2024 | 32.41 | 32.41 | 32.36 | 32.36 | 739 | +0.15(+0.45%) |
Jun 11, 2024 | 32.20 | 32.21 | 32.20 | 32.21 | 489 | -0.30(-0.91%) |
Jun 10, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 7 | -0.11(-0.34%) |
Jun 07, 2024 | 32.64 | 32.66 | 32.62 | 32.62 | 1,384 | -0.10(-0.29%) |
Jun 06, 2024 | 32.67 | 32.72 | 32.48 | 32.72 | 17,997 | +0.03(+0.09%) |
Jun 05, 2024 | 32.57 | 32.69 | 32.57 | 32.69 | 575 | +0.11(+0.34%) |
Jun 04, 2024 | 32.60 | 32.60 | 32.58 | 32.58 | 723 | -0.17(-0.52%) |
Jun 03, 2024 | 32.72 | 32.75 | 32.72 | 32.75 | 252 | -0.11(-0.34%) |
May 31, 2024 | 32.59 | 32.86 | 32.59 | 32.86 | 643 | +0.44(+1.35%) |
May 30, 2024 | 32.27 | 32.42 | 32.27 | 32.42 | 270 | +0.28(+0.88%) |
May 29, 2024 | 32.13 | 32.14 | 32.13 | 32.14 | 458 | -0.39(-1.19%) |
May 28, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 186 | -0.21(-0.63%) |
May 24, 2024 | 32.74 | 32.74 | 32.73 | 32.73 | 1,983 | +0.13(+0.39%) |
May 23, 2024 | 32.78 | 32.78 | 32.60 | 32.60 | 908 | -0.33(-1.01%) |
May 22, 2024 | 32.92 | 32.93 | 32.87 | 32.93 | 1,901 | -0.11(-0.32%) |
May 21, 2024 | 33.01 | 33.04 | 33.01 | 33.04 | 202 | -0.01(-0.03%) |
May 20, 2024 | 33.11 | 33.11 | 33.05 | 33.05 | 113 | -0.18(-0.54%) |
May 17, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 109 | +0.07(+0.20%) |
May 16, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 10 | -0.12(-0.37%) |
May 15, 2024 | 33.22 | 33.28 | 33.22 | 33.28 | 1,001 | +0.17(+0.53%) |
May 14, 2024 | 33.03 | 33.11 | 32.98 | 33.11 | 690 | +0.15(+0.45%) |
May 13, 2024 | 33.00 | 33.00 | 32.93 | 32.96 | 2,759 | +0.03(+0.11%) |
May 10, 2024 | 32.89 | 32.93 | 32.87 | 32.93 | 1,205 | +0.12(+0.36%) |
May 09, 2024 | 32.72 | 32.81 | 32.72 | 32.81 | 202 | +0.21(+0.64%) |
May 08, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 0 | +0.10(+0.31%) |
May 07, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 9 | +0.13(+0.40%) |
May 06, 2024 | 32.31 | 32.37 | 32.28 | 32.37 | 4,910 | +0.19(+0.58%) |
May 03, 2024 | 32.09 | 32.18 | 32.09 | 32.18 | 100 | +0.16(+0.50%) |
May 02, 2024 | 31.89 | 32.02 | 31.89 | 32.02 | 2,866 | +0.17(+0.54%) |