Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 32.77 | 32.87 | 32.77 | 32.85 | 82,734 | +0.06(+0.18%) |
Jul 02, 2024 | 32.64 | 32.79 | 32.61 | 32.79 | 119,310 | +0.13(+0.40%) |
Jul 01, 2024 | 32.71 | 32.71 | 32.55 | 32.66 | 251,436 | +0.12(+0.37%) |
Jun 28, 2024 | 32.53 | 32.60 | 32.53 | 32.54 | 163,267 | +0.00(+0.00%) |
Jun 27, 2024 | 32.54 | 32.56 | 32.54 | 32.54 | 12,899 | +0.02(+0.06%) |
Jun 26, 2024 | 32.55 | 32.57 | 32.51 | 32.52 | 24,594 | -0.01(-0.04%) |
Jun 25, 2024 | 32.57 | 32.57 | 32.50 | 32.53 | 20,879 | +0.00(+0.00%) |
Jun 24, 2024 | 32.53 | 32.57 | 32.49 | 32.53 | 53,235 | -0.00(-0.01%) |
Jun 21, 2024 | 32.57 | 32.57 | 32.48 | 32.53 | 119,046 | +0.02(+0.06%) |
Jun 20, 2024 | 32.53 | 32.55 | 32.48 | 32.51 | 65,524 | -0.02(-0.05%) |
Jun 18, 2024 | 32.57 | 32.57 | 32.48 | 32.53 | 4,146 | +0.01(+0.03%) |
Jun 17, 2024 | 32.49 | 32.53 | 32.46 | 32.52 | 23,832 | +0.00(+0.00%) |
Jun 14, 2024 | 32.55 | 32.55 | 32.46 | 32.52 | 2,767 | +0.05(+0.15%) |
Jun 13, 2024 | 32.49 | 32.50 | 32.45 | 32.47 | 8,571 | +0.00(+0.00%) |
Jun 12, 2024 | 32.48 | 32.51 | 32.45 | 32.47 | 8,724 | +0.00(+0.00%) |
Jun 11, 2024 | 32.46 | 32.47 | 32.43 | 32.47 | 2,440 | +0.01(+0.04%) |
Jun 10, 2024 | 32.45 | 32.48 | 32.42 | 32.45 | 1,550 | +0.01(+0.05%) |
Jun 07, 2024 | 32.44 | 32.48 | 32.44 | 32.44 | 1,640 | +0.02(+0.06%) |
Jun 06, 2024 | 32.46 | 32.46 | 32.40 | 32.42 | 3,080 | +0.02(+0.06%) |
Jun 05, 2024 | 32.42 | 32.42 | 32.38 | 32.40 | 5,151 | +0.02(+0.07%) |
Jun 04, 2024 | 32.43 | 32.43 | 32.33 | 32.38 | 5,763 | +0.02(+0.07%) |
Jun 03, 2024 | 32.36 | 32.36 | 32.32 | 32.36 | 17,377 | +0.01(+0.03%) |
May 31, 2024 | 32.33 | 32.35 | 32.24 | 32.35 | 13,986 | +0.07(+0.21%) |
May 30, 2024 | 32.31 | 32.33 | 32.26 | 32.28 | 6,031 | -0.03(-0.08%) |
May 29, 2024 | 32.34 | 32.34 | 32.29 | 32.31 | 9,509 | -0.02(-0.07%) |
May 28, 2024 | 32.36 | 32.36 | 32.31 | 32.33 | 2,189 | -0.00(-0.01%) |
May 24, 2024 | 32.30 | 32.34 | 32.28 | 32.33 | 8,451 | +0.05(+0.17%) |
May 23, 2024 | 32.33 | 32.35 | 32.28 | 32.28 | 753 | -0.02(-0.06%) |
May 22, 2024 | 32.30 | 32.30 | 32.28 | 32.30 | 9,787 | -0.02(-0.08%) |
May 21, 2024 | 32.34 | 32.34 | 32.30 | 32.32 | 2,449 | +0.02(+0.07%) |
May 20, 2024 | 32.29 | 32.31 | 32.29 | 32.30 | 1,449 | +0.01(+0.04%) |
May 17, 2024 | 32.28 | 32.32 | 32.28 | 32.28 | 807 | +0.02(+0.07%) |
May 16, 2024 | 32.30 | 32.30 | 32.24 | 32.26 | 5,592 | +0.00(+0.00%) |
May 15, 2024 | 32.27 | 32.27 | 32.22 | 32.26 | 5,734 | +0.07(+0.21%) |
May 14, 2024 | 32.19 | 32.19 | 32.18 | 32.19 | 1,311 | +0.04(+0.12%) |
May 13, 2024 | 32.16 | 32.16 | 32.15 | 32.15 | 814 | +0.00(+0.00%) |
May 10, 2024 | 32.16 | 32.16 | 32.11 | 32.15 | 9,854 | +0.04(+0.11%) |
May 09, 2024 | 32.06 | 32.15 | 32.06 | 32.12 | 9,572 | +0.04(+0.11%) |
May 08, 2024 | 32.04 | 32.08 | 32.03 | 32.08 | 3,438 | +0.03(+0.09%) |
May 07, 2024 | 32.02 | 32.09 | 32.02 | 32.05 | 2,588 | +0.05(+0.17%) |
May 06, 2024 | 32.01 | 32.01 | 31.96 | 32.00 | 3,291 | +0.09(+0.27%) |
May 03, 2024 | 31.84 | 31.95 | 31.84 | 31.91 | 46,800 | +0.21(+0.67%) |
May 02, 2024 | 31.60 | 31.73 | 31.60 | 31.70 | 2,214 | +0.10(+0.33%) |