Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 33.32 | 33.70 | 33.32 | 33.62 | 11,440 | +0.63(+1.91%) |
Jul 10, 2024 | 32.81 | 33.00 | 32.74 | 32.99 | 31,998 | +0.34(+1.04%) |
Jul 09, 2024 | 32.70 | 32.84 | 32.63 | 32.65 | 17,284 | -0.10(-0.31%) |
Jul 08, 2024 | 32.78 | 32.93 | 32.67 | 32.75 | 32,543 | +0.08(+0.24%) |
Jul 05, 2024 | 32.81 | 32.81 | 32.54 | 32.67 | 27,824 | -0.17(-0.52%) |
Jul 03, 2024 | 32.80 | 32.98 | 32.80 | 32.84 | 15,994 | +0.02(+0.06%) |
Jul 02, 2024 | 32.65 | 32.82 | 32.65 | 32.82 | 45,892 | +0.16(+0.49%) |
Jul 01, 2024 | 33.07 | 33.11 | 32.66 | 32.66 | 68,847 | -0.37(-1.12%) |
Jun 28, 2024 | 33.04 | 33.21 | 32.88 | 33.03 | 17,844 | +0.09(+0.27%) |
Jun 27, 2024 | 32.89 | 32.95 | 32.80 | 32.94 | 30,322 | +0.14(+0.43%) |
Jun 26, 2024 | 32.86 | 32.86 | 32.70 | 32.80 | 34,241 | -0.19(-0.58%) |
Jun 25, 2024 | 33.32 | 33.32 | 32.93 | 32.99 | 26,447 | -0.37(-1.11%) |
Jun 24, 2024 | 33.17 | 33.53 | 33.17 | 33.36 | 30,613 | +0.21(+0.63%) |
Jun 21, 2024 | 33.11 | 33.15 | 33.02 | 33.15 | 23,277 | +0.08(+0.24%) |
Jun 20, 2024 | 32.98 | 33.12 | 32.95 | 33.07 | 31,868 | +0.03(+0.09%) |
Jun 18, 2024 | 32.94 | 33.15 | 32.94 | 33.04 | 32,418 | +0.07(+0.21%) |
Jun 17, 2024 | 32.79 | 33.04 | 32.68 | 32.97 | 33,163 | +0.14(+0.43%) |
Jun 14, 2024 | 33.01 | 33.01 | 32.72 | 32.83 | 18,184 | -0.34(-1.03%) |
Jun 13, 2024 | 33.34 | 33.34 | 33.01 | 33.17 | 29,827 | -0.15(-0.45%) |
Jun 12, 2024 | 33.67 | 33.67 | 33.29 | 33.32 | 35,617 | +0.21(+0.63%) |
Jun 11, 2024 | 33.12 | 33.12 | 32.94 | 33.11 | 19,593 | -0.11(-0.33%) |
Jun 10, 2024 | 32.97 | 33.29 | 32.92 | 33.22 | 85,344 | +0.12(+0.36%) |
Jun 07, 2024 | 33.04 | 33.21 | 33.00 | 33.10 | 26,869 | -0.19(-0.57%) |
Jun 06, 2024 | 33.36 | 33.38 | 33.26 | 33.29 | 21,954 | -0.07(-0.21%) |
Jun 05, 2024 | 33.30 | 33.37 | 33.11 | 33.36 | 21,485 | +0.24(+0.72%) |
Jun 04, 2024 | 33.25 | 33.30 | 33.09 | 33.12 | 43,552 | -0.30(-0.90%) |
Jun 03, 2024 | 33.73 | 33.73 | 33.21 | 33.42 | 19,796 | -0.21(-0.62%) |
May 31, 2024 | 33.30 | 33.63 | 33.12 | 33.63 | 28,158 | +0.45(+1.36%) |
May 30, 2024 | 33.00 | 33.20 | 32.91 | 33.18 | 21,313 | +0.29(+0.88%) |
May 29, 2024 | 32.98 | 32.98 | 32.86 | 32.89 | 35,405 | -0.36(-1.08%) |
May 28, 2024 | 33.58 | 33.59 | 33.20 | 33.25 | 30,365 | -0.33(-0.98%) |
May 24, 2024 | 33.41 | 33.58 | 33.39 | 33.58 | 15,698 | +0.37(+1.11%) |
May 23, 2024 | 33.84 | 33.84 | 33.20 | 33.21 | 19,392 | -0.55(-1.63%) |
May 22, 2024 | 33.83 | 33.96 | 33.71 | 33.76 | 27,135 | -0.19(-0.56%) |
May 21, 2024 | 33.91 | 33.96 | 33.85 | 33.95 | 24,744 | -0.04(-0.12%) |
May 20, 2024 | 34.01 | 34.11 | 33.93 | 33.99 | 23,732 | -0.01(-0.03%) |
May 17, 2024 | 33.92 | 34.05 | 33.91 | 34.00 | 24,237 | +0.11(+0.32%) |
May 16, 2024 | 34.03 | 34.05 | 33.89 | 33.89 | 19,389 | -0.19(-0.56%) |
May 15, 2024 | 34.08 | 34.13 | 33.97 | 34.08 | 74,952 | +0.22(+0.65%) |
May 14, 2024 | 33.87 | 34.00 | 33.75 | 33.86 | 64,097 | +0.18(+0.53%) |
May 13, 2024 | 33.78 | 33.90 | 33.68 | 33.68 | 28,055 | +0.06(+0.18%) |
May 10, 2024 | 33.68 | 33.72 | 33.59 | 33.62 | 11,053 | +0.05(+0.15%) |
May 09, 2024 | 33.37 | 33.58 | 33.37 | 33.57 | 42,523 | +0.36(+1.08%) |
May 08, 2024 | 33.10 | 33.27 | 33.10 | 33.21 | 30,948 | -0.05(-0.15%) |
May 07, 2024 | 33.30 | 33.37 | 33.26 | 33.26 | 14,246 | +0.09(+0.27%) |
May 06, 2024 | 33.18 | 33.22 | 33.08 | 33.17 | 41,332 | +0.24(+0.73%) |
May 03, 2024 | 33.03 | 33.03 | 32.82 | 32.93 | 14,531 | +0.24(+0.73%) |
May 02, 2024 | 32.68 | 32.76 | 32.51 | 32.69 | 24,386 | +0.27(+0.83%) |