Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 34.00 | 34.02 | 33.93 | 33.96 | 129,485 | -0.10(-0.29%) |
Jul 12, 2024 | 34.00 | 34.06 | 33.98 | 34.06 | 120,651 | +0.07(+0.21%) |
Jul 11, 2024 | 34.00 | 34.06 | 33.98 | 33.99 | 196,639 | +0.21(+0.62%) |
Jul 10, 2024 | 33.79 | 33.79 | 33.73 | 33.78 | 139,443 | +0.04(+0.12%) |
Jul 09, 2024 | 33.75 | 33.76 | 33.67 | 33.74 | 182,000 | -0.05(-0.15%) |
Jul 08, 2024 | 33.79 | 33.81 | 33.74 | 33.79 | 97,872 | +0.02(+0.06%) |
Jul 05, 2024 | 33.70 | 33.78 | 33.67 | 33.77 | 72,558 | +0.23(+0.69%) |
Jul 03, 2024 | 33.49 | 33.59 | 33.44 | 33.54 | 80,205 | +0.02(+0.06%) |
Jul 02, 2024 | 33.39 | 33.52 | 33.35 | 33.52 | 141,063 | +0.23(+0.69%) |
Jul 01, 2024 | 33.35 | 33.42 | 33.23 | 33.29 | 123,048 | -0.20(-0.60%) |
Jun 28, 2024 | 33.74 | 33.74 | 33.47 | 33.49 | 136,379 | -0.18(-0.53%) |
Jun 27, 2024 | 33.66 | 33.69 | 33.64 | 33.67 | 101,721 | +0.08(+0.25%) |
Jun 26, 2024 | 33.64 | 33.64 | 33.56 | 33.59 | 285,309 | -0.19(-0.56%) |
Jun 25, 2024 | 33.73 | 33.78 | 33.72 | 33.78 | 287,742 | +0.03(+0.09%) |
Jun 24, 2024 | 33.76 | 33.76 | 33.71 | 33.75 | 62,915 | +0.01(+0.03%) |
Jun 21, 2024 | 33.78 | 33.78 | 33.67 | 33.73 | 116,703 | -0.01(-0.03%) |
Jun 20, 2024 | 33.64 | 33.75 | 33.64 | 33.75 | 83,038 | -0.04(-0.13%) |
Jun 18, 2024 | 33.69 | 33.82 | 33.68 | 33.79 | 133,673 | +0.13(+0.40%) |
Jun 17, 2024 | 33.64 | 33.66 | 33.59 | 33.66 | 92,043 | -0.10(-0.31%) |
Jun 14, 2024 | 33.74 | 33.81 | 33.72 | 33.76 | 120,327 | +0.01(+0.04%) |
Jun 13, 2024 | 33.69 | 33.76 | 33.65 | 33.75 | 86,048 | +0.17(+0.50%) |
Jun 12, 2024 | 33.67 | 33.75 | 33.56 | 33.58 | 241,892 | +0.18(+0.54%) |
Jun 11, 2024 | 33.27 | 33.41 | 33.26 | 33.40 | 99,544 | +0.13(+0.39%) |
Jun 10, 2024 | 33.25 | 33.27 | 33.20 | 33.27 | 93,479 | -0.03(-0.09%) |
Jun 07, 2024 | 33.34 | 33.35 | 33.29 | 33.30 | 62,477 | -0.30(-0.89%) |
Jun 06, 2024 | 33.56 | 33.61 | 33.52 | 33.60 | 104,020 | +0.02(+0.06%) |
Jun 05, 2024 | 33.54 | 33.59 | 33.44 | 33.58 | 124,919 | +0.10(+0.30%) |
Jun 04, 2024 | 33.43 | 33.52 | 33.39 | 33.48 | 206,965 | +0.15(+0.45%) |
Jun 03, 2024 | 33.21 | 33.33 | 33.19 | 33.33 | 151,513 | +0.18(+0.54%) |
May 31, 2024 | 33.12 | 33.16 | 33.09 | 33.15 | 320,583 | +0.13(+0.39%) |
May 30, 2024 | 32.96 | 33.02 | 32.93 | 33.02 | 265,682 | +0.17(+0.53%) |
May 29, 2024 | 32.90 | 32.90 | 32.79 | 32.84 | 354,929 | -0.12(-0.36%) |
May 28, 2024 | 33.18 | 33.18 | 32.96 | 32.96 | 105,050 | -0.19(-0.57%) |
May 24, 2024 | 33.09 | 33.16 | 33.08 | 33.15 | 75,818 | +0.05(+0.15%) |
May 23, 2024 | 33.24 | 33.24 | 33.06 | 33.10 | 153,807 | -0.10(-0.30%) |
May 22, 2024 | 33.19 | 33.26 | 33.17 | 33.20 | 698,497 | -0.06(-0.18%) |
May 21, 2024 | 33.27 | 33.29 | 33.25 | 33.26 | 115,713 | +0.07(+0.21%) |
May 20, 2024 | 33.19 | 33.22 | 33.17 | 33.19 | 110,142 | -0.03(-0.09%) |
May 17, 2024 | 33.27 | 33.28 | 33.21 | 33.22 | 93,377 | -0.07(-0.21%) |
May 16, 2024 | 33.39 | 33.39 | 33.28 | 33.29 | 86,296 | -0.08(-0.24%) |
May 15, 2024 | 33.33 | 33.39 | 33.28 | 33.37 | 131,711 | +0.24(+0.72%) |
May 14, 2024 | 33.10 | 33.15 | 33.07 | 33.13 | 231,515 | +0.11(+0.33%) |
May 13, 2024 | 33.07 | 33.07 | 33.01 | 33.02 | 86,318 | +0.04(+0.12%) |
May 10, 2024 | 33.01 | 33.02 | 32.95 | 32.98 | 82,223 | -0.10(-0.30%) |
May 09, 2024 | 32.99 | 33.10 | 32.95 | 33.08 | 104,576 | +0.08(+0.24%) |
May 08, 2024 | 33.01 | 33.02 | 32.97 | 33.00 | 127,325 | -0.07(-0.21%) |
May 07, 2024 | 33.09 | 33.14 | 33.03 | 33.07 | 111,096 | +0.07(+0.21%) |
May 06, 2024 | 32.97 | 33.02 | 32.95 | 33.00 | 157,396 | +0.04(+0.12%) |
May 03, 2024 | 32.99 | 33.00 | 32.88 | 32.96 | 65,047 | +0.21(+0.64%) |
May 02, 2024 | 32.59 | 32.78 | 32.58 | 32.75 | 155,947 | +0.17(+0.52%) |
|