Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 35.21 | 35.83 | 35.21 | 35.70 | 7,651 | +0.13(+0.37%) |
Jul 11, 2024 | 35.58 | 35.67 | 35.40 | 35.57 | 5,352 | +0.23(+0.65%) |
Jul 10, 2024 | 35.18 | 35.40 | 35.18 | 35.34 | 5,523 | +0.28(+0.81%) |
Jul 09, 2024 | 34.90 | 35.12 | 34.90 | 35.06 | 4,364 | +0.18(+0.51%) |
Jul 08, 2024 | 35.17 | 35.23 | 34.63 | 34.88 | 15,948 | -0.37(-1.05%) |
Jul 05, 2024 | 34.90 | 35.55 | 34.80 | 35.25 | 21,453 | +0.80(+2.32%) |
Jul 03, 2024 | 34.50 | 34.50 | 34.45 | 34.45 | 1,525 | +0.34(+1.01%) |
Jul 02, 2024 | 33.99 | 34.11 | 33.93 | 34.11 | 3,170 | +0.02(+0.06%) |
Jul 01, 2024 | 33.84 | 34.51 | 33.73 | 34.09 | 13,114 | +0.26(+0.76%) |
Jun 28, 2024 | 34.04 | 34.30 | 33.74 | 33.83 | 4,900 | -0.13(-0.39%) |
Jun 27, 2024 | 33.62 | 34.06 | 33.62 | 33.96 | 5,275 | +0.41(+1.21%) |
Jun 26, 2024 | 34.90 | 34.90 | 33.40 | 33.56 | 4,683 | -0.27(-0.80%) |
Jun 25, 2024 | 33.85 | 33.85 | 33.79 | 33.83 | 2,959 | -0.07(-0.21%) |
Jun 24, 2024 | 33.57 | 34.07 | 33.57 | 33.90 | 11,553 | +0.14(+0.41%) |
Jun 21, 2024 | 33.79 | 34.02 | 33.62 | 33.76 | 5,603 | -0.58(-1.69%) |
Jun 20, 2024 | 33.98 | 34.62 | 33.98 | 34.34 | 3,384 | +0.37(+1.09%) |
Jun 18, 2024 | 33.76 | 34.00 | 33.76 | 33.97 | 6,624 | +0.16(+0.47%) |
Jun 17, 2024 | 33.64 | 33.85 | 33.46 | 33.81 | 6,983 | +0.40(+1.20%) |
Jun 14, 2024 | 33.35 | 33.62 | 33.28 | 33.41 | 15,133 | +0.19(+0.56%) |
Jun 13, 2024 | 33.45 | 33.45 | 32.90 | 33.22 | 11,125 | -0.41(-1.22%) |
Jun 12, 2024 | 33.90 | 33.90 | 33.60 | 33.64 | 9,795 | +0.47(+1.40%) |
Jun 11, 2024 | 32.89 | 33.17 | 32.89 | 33.17 | 2,418 | -0.03(-0.10%) |
Jun 10, 2024 | 32.95 | 33.21 | 32.85 | 33.21 | 2,643 | +0.21(+0.62%) |
Jun 07, 2024 | 33.00 | 33.34 | 33.00 | 33.00 | 7,860 | -0.78(-2.30%) |
Jun 06, 2024 | 33.81 | 33.91 | 33.70 | 33.78 | 1,467 | +0.19(+0.55%) |
Jun 05, 2024 | 33.25 | 33.85 | 33.13 | 33.59 | 20,430 | +0.67(+2.02%) |
Jun 04, 2024 | 32.79 | 32.93 | 32.69 | 32.93 | 6,499 | -0.09(-0.27%) |
Jun 03, 2024 | 32.84 | 33.11 | 32.81 | 33.01 | 3,248 | +0.25(+0.76%) |
May 31, 2024 | 32.95 | 32.95 | 32.42 | 32.76 | 5,836 | -0.03(-0.10%) |
May 30, 2024 | 32.81 | 32.99 | 32.67 | 32.80 | 13,091 | -0.11(-0.33%) |
May 29, 2024 | 33.11 | 33.11 | 32.90 | 32.91 | 4,891 | -0.46(-1.37%) |
May 28, 2024 | 33.14 | 33.48 | 33.14 | 33.36 | 4,759 | +0.12(+0.36%) |
May 24, 2024 | 33.18 | 33.24 | 33.01 | 33.24 | 1,900 | +0.30(+0.93%) |
May 23, 2024 | 33.79 | 33.79 | 32.94 | 32.94 | 5,996 | -0.81(-2.39%) |
May 22, 2024 | 34.29 | 34.29 | 33.69 | 33.75 | 8,886 | -0.83(-2.41%) |
May 21, 2024 | 34.31 | 35.46 | 34.26 | 34.58 | 10,652 | +0.03(+0.09%) |
May 20, 2024 | 34.32 | 34.61 | 34.09 | 34.55 | 8,141 | +0.33(+0.97%) |
May 17, 2024 | 34.10 | 34.74 | 34.10 | 34.22 | 9,504 | +0.50(+1.49%) |
May 16, 2024 | 33.82 | 33.88 | 33.63 | 33.71 | 2,502 | -0.38(-1.13%) |
May 15, 2024 | 33.46 | 34.10 | 33.25 | 34.10 | 5,682 | +0.97(+2.92%) |
May 14, 2024 | 32.90 | 33.21 | 32.71 | 33.13 | 3,906 | +0.39(+1.20%) |
May 13, 2024 | 32.99 | 32.99 | 32.73 | 32.74 | 9,748 | -0.38(-1.14%) |
May 10, 2024 | 33.20 | 33.72 | 32.93 | 33.11 | 8,590 | +0.41(+1.24%) |
May 09, 2024 | 32.69 | 32.76 | 32.67 | 32.71 | 1,555 | +0.39(+1.22%) |
May 08, 2024 | 32.18 | 32.34 | 32.18 | 32.31 | 3,932 | +0.08(+0.24%) |
May 07, 2024 | 32.98 | 32.98 | 32.21 | 32.24 | 5,923 | -0.02(-0.05%) |
May 06, 2024 | 32.28 | 32.33 | 31.69 | 32.25 | 9,589 | +0.41(+1.29%) |
May 03, 2024 | 31.50 | 31.88 | 31.50 | 31.84 | 13,533 | +0.46(+1.47%) |
May 02, 2024 | 31.10 | 31.38 | 31.08 | 31.38 | 1,728 | +0.07(+0.23%) |