Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 35.10 | 35.19 | 34.91 | 34.96 | 643,655 | +0.21(+0.60%) |
Jul 10, 2024 | 34.69 | 34.77 | 34.59 | 34.75 | 319,641 | +0.23(+0.67%) |
Jul 09, 2024 | 34.46 | 34.53 | 34.37 | 34.52 | 437,525 | +0.15(+0.44%) |
Jul 08, 2024 | 34.40 | 34.49 | 34.35 | 34.37 | 283,068 | +0.00(+0.00%) |
Jul 05, 2024 | 34.30 | 34.38 | 34.12 | 34.37 | 371,814 | +0.23(+0.67%) |
Jul 03, 2024 | 33.85 | 34.17 | 33.85 | 34.14 | 1,096,115 | +0.47(+1.40%) |
Jul 02, 2024 | 33.50 | 33.69 | 33.44 | 33.67 | 1,144,520 | +0.14(+0.42%) |
Jul 01, 2024 | 33.71 | 33.71 | 33.48 | 33.53 | 676,615 | +0.00(+0.00%) |
Jun 28, 2024 | 33.61 | 33.67 | 33.43 | 33.53 | 785,667 | +0.08(+0.24%) |
Jun 27, 2024 | 33.48 | 33.57 | 33.39 | 33.45 | 470,489 | +0.04(+0.12%) |
Jun 26, 2024 | 33.39 | 33.46 | 33.26 | 33.41 | 333,495 | -0.06(-0.18%) |
Jun 25, 2024 | 33.47 | 33.47 | 33.37 | 33.47 | 479,375 | -0.08(-0.24%) |
Jun 24, 2024 | 33.57 | 33.78 | 33.49 | 33.55 | 739,145 | +0.03(+0.09%) |
Jun 21, 2024 | 33.57 | 33.61 | 33.51 | 33.52 | 1,070,535 | -0.15(-0.45%) |
Jun 20, 2024 | 33.81 | 33.85 | 33.52 | 33.67 | 1,555,950 | -0.01(-0.03%) |
Jun 18, 2024 | 33.45 | 33.73 | 33.45 | 33.68 | 540,313 | +0.27(+0.81%) |
Jun 17, 2024 | 33.33 | 33.45 | 33.17 | 33.41 | 394,315 | +0.20(+0.60%) |
Jun 14, 2024 | 33.13 | 33.21 | 33.02 | 33.21 | 395,837 | +0.08(+0.24%) |
Jun 13, 2024 | 33.24 | 33.30 | 33.02 | 33.13 | 597,344 | -0.10(-0.30%) |
Jun 12, 2024 | 33.27 | 33.45 | 33.19 | 33.23 | 730,110 | +0.30(+0.91%) |
Jun 11, 2024 | 32.87 | 32.94 | 32.73 | 32.93 | 1,178,410 | -0.13(-0.39%) |
Jun 10, 2024 | 32.97 | 33.11 | 32.87 | 33.06 | 679,326 | +0.19(+0.57%) |
Jun 07, 2024 | 33.07 | 33.11 | 32.81 | 32.87 | 573,665 | -0.38(-1.13%) |
Jun 06, 2024 | 33.17 | 33.26 | 33.05 | 33.25 | 1,941,889 | +0.18(+0.54%) |
Jun 05, 2024 | 32.81 | 33.07 | 32.77 | 33.07 | 457,560 | +0.59(+1.80%) |
Jun 04, 2024 | 32.44 | 32.52 | 32.31 | 32.48 | 470,547 | -0.39(-1.18%) |
Jun 03, 2024 | 32.92 | 32.96 | 32.70 | 32.87 | 387,878 | +0.38(+1.16%) |
May 31, 2024 | 32.52 | 32.52 | 32.23 | 32.49 | 499,622 | -0.32(-0.97%) |
May 30, 2024 | 32.72 | 32.90 | 32.71 | 32.81 | 348,081 | -0.04(-0.12%) |
May 29, 2024 | 32.93 | 32.93 | 32.82 | 32.85 | 280,698 | -0.56(-1.66%) |
May 28, 2024 | 33.51 | 33.60 | 33.33 | 33.41 | 248,133 | -0.08(-0.24%) |
May 24, 2024 | 33.41 | 33.56 | 33.41 | 33.49 | 354,259 | +0.08(+0.24%) |
May 23, 2024 | 33.80 | 33.81 | 33.34 | 33.41 | 349,829 | -0.22(-0.65%) |
May 22, 2024 | 33.78 | 33.85 | 33.56 | 33.63 | 297,856 | -0.09(-0.26%) |
May 21, 2024 | 33.76 | 33.82 | 33.66 | 33.72 | 1,539,014 | -0.32(-0.93%) |
May 20, 2024 | 33.90 | 34.06 | 33.88 | 34.03 | 287,223 | -0.07(-0.20%) |
May 17, 2024 | 33.96 | 34.17 | 33.93 | 34.10 | 637,991 | +0.13(+0.38%) |
May 16, 2024 | 33.85 | 34.04 | 33.84 | 33.97 | 670,834 | +0.07(+0.20%) |
May 15, 2024 | 33.84 | 33.90 | 33.64 | 33.90 | 230,020 | +0.35(+1.04%) |
May 14, 2024 | 33.37 | 33.57 | 33.37 | 33.56 | 282,037 | +0.15(+0.45%) |
May 13, 2024 | 33.35 | 33.51 | 33.30 | 33.41 | 481,597 | +0.22(+0.66%) |
May 10, 2024 | 33.36 | 33.36 | 33.15 | 33.19 | 314,166 | +0.10(+0.30%) |
May 09, 2024 | 32.94 | 33.09 | 32.89 | 33.09 | 421,401 | +0.14(+0.42%) |
May 08, 2024 | 32.73 | 32.96 | 32.66 | 32.95 | 497,198 | -0.02(-0.06%) |
May 07, 2024 | 32.98 | 33.04 | 32.93 | 32.97 | 393,091 | -0.19(-0.57%) |
May 06, 2024 | 33.06 | 33.16 | 33.05 | 33.16 | 354,042 | +0.08(+0.24%) |
May 03, 2024 | 32.95 | 33.08 | 32.85 | 33.08 | 486,462 | +0.31(+0.94%) |
May 02, 2024 | 32.39 | 32.83 | 32.27 | 32.77 | 796,757 | +0.83(+2.61%) |