Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 33.97 | 34.18 | 33.88 | 33.91 | 9,269 | -0.13(-0.38%) |
Jul 08, 2024 | 33.89 | 34.11 | 33.89 | 34.04 | 4,291 | +0.03(+0.09%) |
Jul 05, 2024 | 33.90 | 34.01 | 33.87 | 34.01 | 4,082 | +0.18(+0.53%) |
Jul 03, 2024 | 33.55 | 33.87 | 33.55 | 33.83 | 4,643 | +0.03(+0.09%) |
Jul 02, 2024 | 33.74 | 33.87 | 33.66 | 33.80 | 29,710 | -0.06(-0.18%) |
Jul 01, 2024 | 33.82 | 33.92 | 33.71 | 33.86 | 31,563 | -0.02(-0.06%) |
Jun 28, 2024 | 33.84 | 34.12 | 33.80 | 33.88 | 236,041 | +0.03(+0.09%) |
Jun 27, 2024 | 33.76 | 33.97 | 33.76 | 33.85 | 7,737 | +0.06(+0.18%) |
Jun 26, 2024 | 33.55 | 33.93 | 33.55 | 33.79 | 5,462 | -0.01(-0.03%) |
Jun 25, 2024 | 34.28 | 34.28 | 33.65 | 33.80 | 12,342 | +0.16(+0.48%) |
Jun 24, 2024 | 33.47 | 33.78 | 33.47 | 33.64 | 3,107 | +0.01(+0.03%) |
Jun 21, 2024 | 33.29 | 33.68 | 33.29 | 33.63 | 7,254 | +0.04(+0.12%) |
Jun 20, 2024 | 33.55 | 33.66 | 33.53 | 33.59 | 6,430 | -0.02(-0.06%) |
Jun 18, 2024 | 33.59 | 33.74 | 33.59 | 33.61 | 21,194 | -0.12(-0.36%) |
Jun 17, 2024 | 33.59 | 33.73 | 33.55 | 33.73 | 4,806 | +0.17(+0.50%) |
Jun 14, 2024 | 33.64 | 33.64 | 33.46 | 33.56 | 3,841 | -0.14(-0.41%) |
Jun 13, 2024 | 33.86 | 33.94 | 33.70 | 33.70 | 5,265 | -0.24(-0.71%) |
Jun 12, 2024 | 33.81 | 34.04 | 33.81 | 33.94 | 3,880 | +0.23(+0.68%) |
Jun 11, 2024 | 33.93 | 33.93 | 33.49 | 33.71 | 7,549 | +0.06(+0.18%) |
Jun 10, 2024 | 33.37 | 33.76 | 33.37 | 33.65 | 4,344 | +0.10(+0.30%) |
Jun 07, 2024 | 33.40 | 33.73 | 33.40 | 33.55 | 2,453 | -0.10(-0.30%) |
Jun 06, 2024 | 33.63 | 33.90 | 33.63 | 33.65 | 6,163 | -0.11(-0.33%) |
Jun 05, 2024 | 33.60 | 33.86 | 33.60 | 33.76 | 9,228 | +0.21(+0.63%) |
Jun 04, 2024 | 33.60 | 33.66 | 33.53 | 33.55 | 12,836 | -0.06(-0.18%) |
Jun 03, 2024 | 33.67 | 33.76 | 33.50 | 33.61 | 10,174 | -0.01(-0.03%) |
May 31, 2024 | 33.77 | 33.77 | 33.49 | 33.62 | 6,865 | -0.11(-0.33%) |
May 30, 2024 | 33.92 | 33.92 | 33.63 | 33.73 | 9,927 | -0.08(-0.24%) |
May 29, 2024 | 33.89 | 34.00 | 33.81 | 33.81 | 4,901 | -0.15(-0.44%) |
May 28, 2024 | 33.97 | 34.08 | 33.80 | 33.96 | 18,137 | +0.12(+0.35%) |
May 24, 2024 | 33.59 | 33.98 | 33.59 | 33.84 | 4,861 | +0.19(+0.56%) |
May 23, 2024 | 33.94 | 33.97 | 33.64 | 33.65 | 273,946 | -0.30(-0.88%) |
May 22, 2024 | 34.00 | 34.00 | 33.86 | 33.95 | 4,115 | -0.05(-0.15%) |
May 21, 2024 | 33.95 | 34.01 | 33.95 | 34.00 | 5,890 | +0.01(+0.03%) |
May 20, 2024 | 33.94 | 33.99 | 33.85 | 33.99 | 5,151 | +0.10(+0.29%) |
May 17, 2024 | 33.93 | 33.93 | 33.78 | 33.89 | 4,247 | -0.01(-0.03%) |
May 16, 2024 | 34.00 | 34.03 | 33.82 | 33.90 | 10,051 | -0.03(-0.09%) |
May 15, 2024 | 33.54 | 33.93 | 33.54 | 33.93 | 8,717 | +0.49(+1.46%) |
May 14, 2024 | 33.31 | 33.55 | 33.31 | 33.44 | 39,374 | +0.15(+0.45%) |
May 13, 2024 | 33.36 | 33.44 | 33.25 | 33.29 | 118,872 | -0.08(-0.24%) |
May 10, 2024 | 33.42 | 33.42 | 33.19 | 33.37 | 11,299 | -0.01(-0.03%) |
May 09, 2024 | 33.23 | 33.42 | 32.99 | 33.38 | 4,217 | +0.11(+0.33%) |
May 08, 2024 | 33.30 | 33.42 | 33.27 | 33.27 | 78,305 | -0.26(-0.77%) |
May 07, 2024 | 33.65 | 33.65 | 33.45 | 33.53 | 3,574 | -0.10(-0.30%) |
May 06, 2024 | 33.36 | 33.63 | 33.36 | 33.63 | 4,716 | +0.40(+1.20%) |
May 03, 2024 | 33.24 | 33.48 | 33.15 | 33.23 | 16,200 | +0.25(+0.76%) |
May 02, 2024 | 32.89 | 33.01 | 32.88 | 32.98 | 2,468 | +0.24(+0.73%) |