Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 33.93 | 34.07 | 33.88 | 33.88 | 51,656 | -0.01(-0.01%) |
Jul 11, 2024 | 33.76 | 33.89 | 33.67 | 33.88 | 50,620 | +0.21(+0.62%) |
Jul 10, 2024 | 33.37 | 33.67 | 33.37 | 33.67 | 54,755 | +0.47(+1.42%) |
Jul 09, 2024 | 33.38 | 33.51 | 33.20 | 33.20 | 78,673 | -0.13(-0.39%) |
Jul 08, 2024 | 33.39 | 33.48 | 33.25 | 33.33 | 65,690 | +0.16(+0.48%) |
Jul 05, 2024 | 33.35 | 33.35 | 33.04 | 33.17 | 50,312 | -0.03(-0.09%) |
Jul 03, 2024 | 33.16 | 33.27 | 33.08 | 33.20 | 123,440 | +0.30(+0.91%) |
Jul 02, 2024 | 32.74 | 32.91 | 32.70 | 32.90 | 2,317,804 | -0.05(-0.15%) |
Jul 01, 2024 | 33.40 | 33.40 | 32.85 | 32.95 | 82,586 | -0.18(-0.54%) |
Jun 28, 2024 | 33.34 | 33.35 | 32.96 | 33.13 | 64,972 | +0.09(+0.27%) |
Jun 27, 2024 | 33.12 | 33.15 | 32.93 | 33.04 | 101,908 | +0.00(+0.00%) |
Jun 26, 2024 | 33.17 | 33.17 | 32.96 | 33.04 | 49,232 | -0.22(-0.66%) |
Jun 25, 2024 | 33.30 | 33.30 | 33.12 | 33.26 | 64,925 | -0.21(-0.63%) |
Jun 24, 2024 | 33.45 | 33.84 | 33.45 | 33.47 | 83,828 | +0.23(+0.69%) |
Jun 21, 2024 | 33.60 | 33.60 | 33.10 | 33.24 | 79,053 | -0.37(-1.10%) |
Jun 20, 2024 | 33.59 | 33.66 | 33.39 | 33.61 | 246,898 | +0.19(+0.57%) |
Jun 18, 2024 | 33.17 | 33.44 | 33.14 | 33.42 | 59,819 | +0.25(+0.75%) |
Jun 17, 2024 | 32.80 | 33.17 | 32.61 | 33.17 | 95,384 | +0.56(+1.71%) |
Jun 14, 2024 | 32.76 | 32.76 | 32.36 | 32.61 | 58,206 | -0.57(-1.71%) |
Jun 13, 2024 | 33.50 | 33.57 | 33.08 | 33.18 | 80,858 | -0.35(-1.04%) |
Jun 12, 2024 | 33.76 | 33.76 | 33.49 | 33.53 | 42,147 | +0.09(+0.27%) |
Jun 11, 2024 | 33.75 | 33.91 | 33.24 | 33.44 | 42,566 | -0.39(-1.15%) |
Jun 10, 2024 | 33.94 | 33.95 | 33.75 | 33.83 | 148,576 | -0.10(-0.29%) |
Jun 07, 2024 | 34.09 | 34.11 | 33.91 | 33.92 | 154,117 | -0.01(-0.04%) |
Jun 06, 2024 | 34.00 | 34.06 | 33.92 | 33.94 | 454,863 | +0.02(+0.06%) |
Jun 05, 2024 | 34.00 | 34.21 | 33.74 | 33.92 | 119,923 | +0.06(+0.18%) |
Jun 04, 2024 | 33.96 | 33.96 | 33.71 | 33.85 | 56,811 | -0.16(-0.48%) |
Jun 03, 2024 | 34.26 | 34.26 | 33.90 | 34.02 | 49,366 | -0.01(-0.03%) |
May 31, 2024 | 33.74 | 34.03 | 33.64 | 34.03 | 36,371 | +0.58(+1.73%) |
May 30, 2024 | 33.34 | 33.52 | 33.24 | 33.45 | 49,526 | +0.27(+0.81%) |
May 29, 2024 | 33.45 | 33.45 | 33.17 | 33.18 | 539,073 | -0.52(-1.54%) |
May 28, 2024 | 34.12 | 34.16 | 33.67 | 33.70 | 77,027 | -0.26(-0.76%) |
May 24, 2024 | 33.81 | 34.02 | 33.78 | 33.96 | 26,751 | +0.19(+0.56%) |
May 23, 2024 | 34.14 | 34.14 | 33.70 | 33.77 | 89,616 | +0.02(+0.06%) |
May 22, 2024 | 33.90 | 33.98 | 33.68 | 33.75 | 68,090 | -0.22(-0.65%) |
May 21, 2024 | 33.90 | 34.07 | 33.89 | 33.97 | 1,131,622 | +0.06(+0.19%) |
May 20, 2024 | 33.84 | 33.96 | 33.72 | 33.90 | 32,213 | +0.25(+0.75%) |
May 17, 2024 | 33.58 | 33.68 | 33.54 | 33.65 | 27,173 | +0.01(+0.04%) |
May 16, 2024 | 33.64 | 33.80 | 33.55 | 33.64 | 1,454,669 | +0.11(+0.32%) |
May 15, 2024 | 33.44 | 33.61 | 33.36 | 33.53 | 1,450,611 | +0.24(+0.73%) |
May 14, 2024 | 33.30 | 33.49 | 33.24 | 33.29 | 93,758 | +0.02(+0.06%) |
May 13, 2024 | 33.72 | 33.72 | 33.26 | 33.27 | 56,917 | -0.28(-0.83%) |
May 10, 2024 | 33.59 | 33.61 | 33.45 | 33.55 | 71,720 | +0.11(+0.32%) |
May 09, 2024 | 33.23 | 33.49 | 33.23 | 33.44 | 121,227 | +0.25(+0.76%) |
May 08, 2024 | 33.09 | 33.20 | 33.08 | 33.19 | 17,067 | +0.16(+0.48%) |
May 07, 2024 | 33.30 | 33.44 | 33.01 | 33.03 | 32,381 | -0.41(-1.22%) |
May 06, 2024 | 33.35 | 33.44 | 33.27 | 33.44 | 34,547 | +0.43(+1.30%) |
May 03, 2024 | 33.04 | 33.16 | 32.81 | 33.01 | 92,841 | +0.30(+0.92%) |
May 02, 2024 | 32.93 | 33.13 | 32.46 | 32.71 | 60,959 | -0.01(-0.03%) |