Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 33.60 | 33.97 | 33.49 | 33.70 | 1,000,843 | +0.08(+0.24%) |
Jul 11, 2024 | 34.04 | 34.09 | 33.51 | 33.62 | 1,339,690 | -0.40(-1.18%) |
Jul 10, 2024 | 33.86 | 34.05 | 33.72 | 34.02 | 1,079,834 | +0.25(+0.74%) |
Jul 09, 2024 | 33.84 | 33.92 | 33.76 | 33.77 | 950,948 | -0.02(-0.06%) |
Jul 08, 2024 | 33.87 | 33.88 | 33.73 | 33.79 | 940,472 | -0.05(-0.15%) |
Jul 05, 2024 | 33.54 | 33.86 | 33.53 | 33.84 | 1,183,372 | +0.33(+0.98%) |
Jul 03, 2024 | 33.30 | 33.52 | 33.30 | 33.51 | 799,949 | +0.25(+0.75%) |
Jul 02, 2024 | 32.88 | 33.26 | 32.80 | 33.26 | 1,350,476 | +0.34(+1.03%) |
Jul 01, 2024 | 33.01 | 33.01 | 32.71 | 32.92 | 930,600 | +0.03(+0.09%) |
Jun 28, 2024 | 33.11 | 33.32 | 32.81 | 32.89 | 2,105,964 | -0.24(-0.72%) |
Jun 27, 2024 | 33.10 | 33.23 | 33.04 | 33.13 | 3,064,034 | +0.05(+0.15%) |
Jun 26, 2024 | 32.95 | 33.11 | 32.91 | 33.08 | 867,997 | +0.04(+0.12%) |
Jun 25, 2024 | 32.88 | 33.07 | 32.77 | 33.04 | 948,012 | +0.28(+0.85%) |
Jun 24, 2024 | 32.88 | 33.08 | 32.74 | 32.76 | 1,065,325 | -0.06(-0.18%) |
Jun 21, 2024 | 32.78 | 32.86 | 32.68 | 32.82 | 1,155,882 | -0.04(-0.12%) |
Jun 20, 2024 | 33.04 | 33.06 | 32.67 | 32.86 | 1,219,330 | -0.13(-0.39%) |
Jun 18, 2024 | 32.93 | 33.03 | 32.89 | 32.99 | 1,144,493 | +0.02(+0.06%) |
Jun 17, 2024 | 32.63 | 33.06 | 32.53 | 32.97 | 793,494 | +0.35(+1.07%) |
Jun 14, 2024 | 32.54 | 32.62 | 32.41 | 32.62 | 901,095 | -0.02(-0.06%) |
Jun 13, 2024 | 32.83 | 32.83 | 32.46 | 32.64 | 894,363 | -0.02(-0.06%) |
Jun 12, 2024 | 32.65 | 32.77 | 32.55 | 32.66 | 1,076,408 | +0.39(+1.21%) |
Jun 11, 2024 | 32.15 | 32.27 | 31.93 | 32.27 | 1,030,427 | +0.04(+0.12%) |
Jun 10, 2024 | 32.00 | 32.26 | 31.98 | 32.23 | 1,069,521 | +0.20(+0.62%) |
Jun 07, 2024 | 32.04 | 32.23 | 31.99 | 32.03 | 1,271,742 | -0.11(-0.34%) |
Jun 06, 2024 | 32.18 | 32.21 | 32.08 | 32.14 | 1,339,477 | -0.01(-0.03%) |
Jun 05, 2024 | 31.82 | 32.15 | 31.69 | 32.15 | 1,087,500 | +0.58(+1.84%) |
Jun 04, 2024 | 31.54 | 31.65 | 31.39 | 31.57 | 877,833 | -0.03(-0.09%) |
Jun 03, 2024 | 31.74 | 31.74 | 31.23 | 31.60 | 1,291,604 | -0.01(-0.03%) |
May 31, 2024 | 31.58 | 31.61 | 31.04 | 31.61 | 841,857 | +0.13(+0.41%) |
May 30, 2024 | 31.67 | 31.69 | 31.38 | 31.48 | 940,889 | -0.30(-0.94%) |
May 29, 2024 | 31.76 | 31.89 | 31.73 | 31.78 | 824,679 | -0.28(-0.87%) |
May 28, 2024 | 32.09 | 32.11 | 31.86 | 32.06 | 1,032,225 | -0.03(-0.09%) |
May 24, 2024 | 31.88 | 32.13 | 31.81 | 32.09 | 719,337 | +0.36(+1.13%) |
May 23, 2024 | 32.24 | 32.24 | 31.64 | 31.73 | 777,892 | -0.24(-0.75%) |
May 22, 2024 | 32.11 | 32.12 | 31.85 | 31.97 | 1,040,087 | -0.17(-0.53%) |
May 21, 2024 | 32.00 | 32.15 | 32.00 | 32.14 | 759,165 | +0.05(+0.16%) |
May 20, 2024 | 31.98 | 32.13 | 31.96 | 32.09 | 1,160,548 | +0.14(+0.44%) |
May 17, 2024 | 31.92 | 31.95 | 31.80 | 31.95 | 819,994 | +0.09(+0.28%) |
May 16, 2024 | 31.95 | 32.05 | 31.84 | 31.86 | 1,259,824 | -0.18(-0.56%) |
May 15, 2024 | 31.74 | 32.05 | 31.68 | 32.04 | 1,284,143 | +0.45(+1.42%) |
May 14, 2024 | 31.42 | 31.60 | 31.39 | 31.59 | 1,068,699 | +0.17(+0.54%) |
May 13, 2024 | 31.55 | 31.55 | 31.32 | 31.42 | 717,444 | -0.06(-0.19%) |
May 10, 2024 | 31.60 | 31.68 | 31.40 | 31.48 | 1,029,267 | +0.00(+0.00%) |
May 09, 2024 | 31.33 | 31.50 | 31.23 | 31.48 | 952,236 | +0.16(+0.51%) |
May 08, 2024 | 31.17 | 31.42 | 31.16 | 31.32 | 1,565,107 | -0.12(-0.38%) |
May 07, 2024 | 31.41 | 31.54 | 31.30 | 31.44 | 1,322,769 | +0.05(+0.16%) |
May 06, 2024 | 31.10 | 31.39 | 31.07 | 31.39 | 937,807 | +0.49(+1.59%) |
May 03, 2024 | 30.88 | 31.00 | 30.73 | 30.90 | 1,601,850 | +0.35(+1.15%) |
May 02, 2024 | 30.48 | 30.63 | 30.12 | 30.55 | 1,746,916 | +0.26(+0.86%) |
|