Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 35.10 | 35.59 | 35.03 | 35.47 | 53,728 | +0.64(+1.84%) |
Jul 10, 2024 | 34.32 | 34.92 | 34.32 | 34.83 | 46,248 | +0.59(+1.72%) |
Jul 09, 2024 | 34.33 | 34.37 | 34.16 | 34.24 | 58,439 | -0.02(-0.06%) |
Jul 08, 2024 | 34.38 | 34.38 | 34.15 | 34.26 | 69,850 | -0.20(-0.58%) |
Jul 05, 2024 | 34.21 | 34.60 | 33.92 | 34.46 | 87,145 | +0.33(+0.97%) |
Jul 03, 2024 | 33.79 | 34.18 | 33.79 | 34.13 | 69,225 | +0.44(+1.31%) |
Jul 02, 2024 | 33.15 | 33.75 | 33.15 | 33.69 | 156,624 | +0.54(+1.63%) |
Jul 01, 2024 | 33.06 | 33.41 | 32.92 | 33.15 | 197,870 | +0.47(+1.44%) |
Jun 28, 2024 | 32.91 | 33.02 | 32.58 | 32.68 | 43,534 | -0.15(-0.46%) |
Jun 27, 2024 | 32.89 | 32.90 | 32.74 | 32.83 | 68,165 | +0.13(+0.40%) |
Jun 26, 2024 | 32.66 | 32.81 | 32.65 | 32.70 | 44,454 | -0.05(-0.16%) |
Jun 25, 2024 | 32.80 | 32.83 | 32.72 | 32.75 | 896,972 | -0.13(-0.39%) |
Jun 24, 2024 | 32.72 | 33.03 | 32.72 | 32.88 | 57,239 | +0.18(+0.55%) |
Jun 21, 2024 | 32.93 | 32.93 | 32.58 | 32.70 | 44,519 | -0.31(-0.94%) |
Jun 20, 2024 | 32.84 | 33.03 | 32.74 | 33.01 | 62,213 | +0.29(+0.88%) |
Jun 18, 2024 | 32.45 | 32.75 | 32.41 | 32.72 | 179,612 | +0.29(+0.89%) |
Jun 17, 2024 | 32.43 | 32.54 | 32.20 | 32.43 | 63,632 | -0.04(-0.12%) |
Jun 14, 2024 | 32.56 | 32.64 | 32.28 | 32.47 | 50,363 | -0.28(-0.85%) |
Jun 13, 2024 | 33.13 | 33.13 | 32.66 | 32.75 | 90,931 | -0.48(-1.44%) |
Jun 12, 2024 | 33.36 | 33.44 | 33.13 | 33.23 | 86,047 | +0.19(+0.57%) |
Jun 11, 2024 | 32.93 | 33.05 | 32.65 | 33.04 | 156,468 | +0.02(+0.06%) |
Jun 10, 2024 | 32.37 | 33.08 | 32.37 | 33.02 | 49,654 | +0.74(+2.28%) |
Jun 07, 2024 | 32.53 | 32.65 | 32.28 | 32.28 | 92,090 | -0.57(-1.73%) |
Jun 06, 2024 | 32.55 | 32.92 | 32.55 | 32.85 | 66,798 | +0.33(+1.01%) |
Jun 05, 2024 | 32.47 | 32.57 | 32.41 | 32.52 | 117,738 | +0.10(+0.31%) |
Jun 04, 2024 | 32.53 | 32.53 | 32.29 | 32.42 | 157,949 | -0.40(-1.21%) |
Jun 03, 2024 | 33.23 | 33.23 | 32.61 | 32.82 | 110,735 | -0.33(-0.99%) |
May 31, 2024 | 32.93 | 33.15 | 32.81 | 33.15 | 2,020,818 | +0.46(+1.40%) |
May 30, 2024 | 32.61 | 32.81 | 32.55 | 32.69 | 63,817 | +0.16(+0.49%) |
May 29, 2024 | 32.80 | 32.80 | 32.52 | 32.53 | 89,168 | -0.54(-1.63%) |
May 28, 2024 | 32.99 | 33.10 | 32.89 | 33.07 | 96,962 | +0.22(+0.67%) |
May 24, 2024 | 32.77 | 32.91 | 32.76 | 32.85 | 73,309 | +0.25(+0.76%) |
May 23, 2024 | 33.00 | 33.03 | 32.56 | 32.60 | 53,631 | -0.32(-0.97%) |
May 22, 2024 | 33.22 | 33.22 | 32.87 | 32.92 | 45,795 | -0.40(-1.20%) |
May 21, 2024 | 33.20 | 33.34 | 33.20 | 33.32 | 47,510 | +0.06(+0.18%) |
May 20, 2024 | 33.15 | 33.28 | 33.09 | 33.26 | 47,981 | +0.09(+0.28%) |
May 17, 2024 | 33.00 | 33.17 | 32.91 | 33.17 | 39,220 | +0.37(+1.12%) |
May 16, 2024 | 32.77 | 32.91 | 32.69 | 32.80 | 32,578 | +0.00(+0.00%) |
May 15, 2024 | 32.84 | 32.89 | 32.55 | 32.80 | 37,038 | +0.12(+0.37%) |
May 14, 2024 | 32.72 | 32.74 | 32.60 | 32.68 | 44,309 | +0.11(+0.34%) |
May 13, 2024 | 32.79 | 32.87 | 32.54 | 32.57 | 39,537 | -0.17(-0.52%) |
May 10, 2024 | 33.00 | 33.06 | 32.68 | 32.74 | 47,295 | -0.18(-0.54%) |
May 09, 2024 | 32.52 | 32.92 | 32.52 | 32.92 | 49,259 | +0.51(+1.58%) |
May 08, 2024 | 32.29 | 32.41 | 32.25 | 32.41 | 40,444 | -0.02(-0.05%) |
May 07, 2024 | 32.36 | 32.53 | 32.36 | 32.42 | 61,033 | +0.21(+0.65%) |
May 06, 2024 | 32.08 | 32.29 | 32.08 | 32.21 | 40,519 | +0.29(+0.90%) |
May 03, 2024 | 31.93 | 32.01 | 31.79 | 31.92 | 34,515 | +0.14(+0.44%) |
May 02, 2024 | 31.74 | 31.94 | 31.53 | 31.79 | 41,601 | +0.22(+0.69%) |