Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 34.00 | 34.30 | 34.00 | 34.30 | 210,827 | +0.40(+1.18%) |
Jul 10, 2024 | 33.74 | 33.92 | 33.73 | 33.90 | 113,502 | +0.16(+0.47%) |
Jul 09, 2024 | 33.93 | 33.93 | 33.71 | 33.74 | 138,006 | -0.17(-0.50%) |
Jul 08, 2024 | 33.99 | 34.09 | 33.91 | 33.91 | 130,569 | -0.15(-0.44%) |
Jul 05, 2024 | 34.11 | 34.11 | 33.99 | 34.06 | 68,105 | +0.02(+0.06%) |
Jul 03, 2024 | 33.80 | 34.05 | 33.73 | 34.04 | 171,089 | +0.29(+0.86%) |
Jul 02, 2024 | 33.64 | 33.75 | 33.57 | 33.75 | 286,897 | +0.17(+0.51%) |
Jul 01, 2024 | 33.62 | 33.77 | 33.38 | 33.58 | 206,960 | -0.35(-1.03%) |
Jun 28, 2024 | 34.09 | 34.14 | 33.86 | 33.93 | 61,581 | -0.07(-0.21%) |
Jun 27, 2024 | 34.03 | 34.17 | 33.99 | 34.00 | 72,179 | -0.03(-0.09%) |
Jun 26, 2024 | 33.88 | 34.07 | 33.88 | 34.03 | 218,209 | +0.01(+0.03%) |
Jun 25, 2024 | 33.92 | 34.02 | 33.86 | 34.02 | 1,243,957 | +0.15(+0.44%) |
Jun 24, 2024 | 33.79 | 33.97 | 33.79 | 33.87 | 38,142 | +0.04(+0.12%) |
Jun 21, 2024 | 33.82 | 33.88 | 33.71 | 33.83 | 85,316 | +0.07(+0.21%) |
Jun 20, 2024 | 33.68 | 33.84 | 33.68 | 33.76 | 63,010 | -0.08(-0.24%) |
Jun 18, 2024 | 33.65 | 33.86 | 33.64 | 33.84 | 135,399 | +0.21(+0.62%) |
Jun 17, 2024 | 33.69 | 33.69 | 33.49 | 33.63 | 150,695 | -0.03(-0.08%) |
Jun 14, 2024 | 33.75 | 33.80 | 33.64 | 33.66 | 70,806 | -0.11(-0.34%) |
Jun 13, 2024 | 33.78 | 33.82 | 33.60 | 33.77 | 79,155 | +0.09(+0.27%) |
Jun 12, 2024 | 33.64 | 33.98 | 33.64 | 33.68 | 149,952 | +0.23(+0.69%) |
Jun 11, 2024 | 33.62 | 33.62 | 33.44 | 33.45 | 115,713 | -0.19(-0.56%) |
Jun 10, 2024 | 33.76 | 33.79 | 33.56 | 33.64 | 85,928 | -0.14(-0.41%) |
Jun 07, 2024 | 33.72 | 33.85 | 33.69 | 33.78 | 78,384 | -0.12(-0.35%) |
Jun 06, 2024 | 33.85 | 33.90 | 33.80 | 33.90 | 202,952 | +0.06(+0.18%) |
Jun 05, 2024 | 33.97 | 33.99 | 33.65 | 33.84 | 211,380 | +0.02(+0.06%) |
Jun 04, 2024 | 33.83 | 33.96 | 33.80 | 33.82 | 52,865 | -0.03(-0.09%) |
Jun 03, 2024 | 33.75 | 33.86 | 33.73 | 33.85 | 61,300 | +0.24(+0.71%) |
May 31, 2024 | 33.42 | 33.69 | 33.42 | 33.61 | 157,864 | +0.28(+0.84%) |
May 30, 2024 | 33.07 | 33.37 | 33.07 | 33.33 | 79,573 | +0.35(+1.06%) |
May 29, 2024 | 33.12 | 33.17 | 32.97 | 32.98 | 93,398 | -0.31(-0.92%) |
May 28, 2024 | 33.47 | 33.51 | 33.23 | 33.29 | 133,293 | -0.15(-0.45%) |
May 24, 2024 | 33.20 | 33.46 | 33.17 | 33.44 | 45,402 | +0.28(+0.84%) |
May 23, 2024 | 33.50 | 33.54 | 33.08 | 33.16 | 191,628 | -0.33(-0.98%) |
May 22, 2024 | 33.49 | 33.63 | 33.44 | 33.49 | 81,854 | -0.11(-0.33%) |
May 21, 2024 | 33.65 | 33.79 | 33.57 | 33.60 | 54,153 | -0.03(-0.10%) |
May 20, 2024 | 33.58 | 33.68 | 33.56 | 33.63 | 71,091 | -0.00(-0.01%) |
May 17, 2024 | 33.62 | 33.65 | 33.52 | 33.64 | 50,964 | -0.01(-0.03%) |
May 16, 2024 | 33.70 | 33.80 | 33.62 | 33.65 | 44,453 | -0.10(-0.29%) |
May 15, 2024 | 33.51 | 33.77 | 33.51 | 33.75 | 69,971 | +0.33(+0.98%) |
May 14, 2024 | 33.54 | 33.61 | 33.41 | 33.42 | 41,336 | -0.11(-0.33%) |
May 13, 2024 | 33.54 | 33.61 | 33.44 | 33.53 | 98,178 | +0.13(+0.39%) |
May 10, 2024 | 33.51 | 33.51 | 33.25 | 33.40 | 94,057 | +0.00(+0.00%) |
May 09, 2024 | 33.42 | 33.42 | 33.26 | 33.40 | 100,275 | +0.02(+0.06%) |
May 08, 2024 | 33.62 | 33.68 | 33.25 | 33.38 | 109,462 | -0.33(-0.97%) |
May 07, 2024 | 34.03 | 34.03 | 33.68 | 33.71 | 97,427 | -0.16(-0.47%) |
May 06, 2024 | 33.74 | 33.90 | 33.68 | 33.87 | 107,600 | +0.16(+0.47%) |
May 03, 2024 | 33.47 | 33.71 | 33.47 | 33.71 | 70,715 | +0.39(+1.16%) |
May 02, 2024 | 33.21 | 33.45 | 33.13 | 33.32 | 124,292 | +0.15(+0.45%) |
|