Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 32.65 | 32.83 | 32.51 | 32.73 | 14,551 | +0.25(+0.76%) |
Jul 09, 2024 | 32.67 | 32.70 | 32.48 | 32.48 | 5,182 | -0.01(-0.02%) |
Jul 08, 2024 | 32.66 | 32.66 | 32.41 | 32.49 | 1,905 | -0.17(-0.52%) |
Jul 05, 2024 | 33.72 | 33.72 | 32.33 | 32.66 | 4,297 | +0.54(+1.68%) |
Jul 03, 2024 | 32.06 | 32.15 | 31.93 | 32.12 | 2,253 | +0.12(+0.38%) |
Jul 02, 2024 | 31.72 | 32.00 | 31.72 | 32.00 | 5,026 | +0.27(+0.84%) |
Jul 01, 2024 | 31.52 | 31.76 | 31.51 | 31.73 | 9,749 | -0.12(-0.38%) |
Jun 28, 2024 | 31.90 | 31.98 | 31.85 | 31.85 | 4,056 | -0.15(-0.46%) |
Jun 27, 2024 | 32.03 | 32.04 | 31.94 | 32.00 | 1,948 | +0.05(+0.15%) |
Jun 26, 2024 | 31.79 | 31.95 | 31.79 | 31.95 | 6,630 | -0.24(-0.74%) |
Jun 25, 2024 | 31.84 | 32.19 | 31.84 | 32.19 | 494 | +0.43(+1.35%) |
Jun 24, 2024 | 31.75 | 31.85 | 31.75 | 31.76 | 4,436 | +0.04(+0.12%) |
Jun 21, 2024 | 31.78 | 31.80 | 31.72 | 31.72 | 1,247 | +0.38(+1.20%) |
Jun 20, 2024 | 31.28 | 31.35 | 31.23 | 31.34 | 1,254 | +0.18(+0.56%) |
Jun 18, 2024 | 31.28 | 31.28 | 31.17 | 31.17 | 940 | -0.28(-0.88%) |
Jun 17, 2024 | 31.27 | 31.50 | 31.13 | 31.45 | 4,166 | +0.13(+0.42%) |
Jun 14, 2024 | 31.29 | 31.32 | 31.29 | 31.32 | 734 | +0.17(+0.53%) |
Jun 13, 2024 | 31.28 | 31.35 | 31.15 | 31.15 | 2,068 | -0.32(-1.03%) |
Jun 12, 2024 | 31.36 | 31.47 | 31.36 | 31.47 | 2,919 | +0.20(+0.65%) |
Jun 11, 2024 | 31.13 | 31.31 | 31.13 | 31.27 | 1,701 | +0.14(+0.45%) |
Jun 10, 2024 | 30.88 | 31.17 | 30.84 | 31.13 | 2,441 | +0.06(+0.19%) |
Jun 07, 2024 | 31.25 | 31.25 | 31.07 | 31.07 | 1,585 | -0.14(-0.46%) |
Jun 06, 2024 | 31.21 | 31.28 | 31.21 | 31.21 | 1,109 | +0.20(+0.65%) |
Jun 05, 2024 | 31.04 | 31.04 | 31.00 | 31.01 | 1,364 | +0.24(+0.76%) |
Jun 04, 2024 | 30.66 | 30.78 | 30.65 | 30.78 | 1,467 | +0.11(+0.35%) |
Jun 03, 2024 | 30.70 | 30.70 | 30.52 | 30.67 | 3,047 | +0.01(+0.02%) |
May 31, 2024 | 30.29 | 30.67 | 30.29 | 30.67 | 1,162 | +0.08(+0.25%) |
May 30, 2024 | 30.83 | 30.83 | 30.59 | 30.59 | 3,003 | -0.41(-1.33%) |
May 29, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 334 | -0.01(-0.02%) |
May 28, 2024 | 30.93 | 31.04 | 30.93 | 31.01 | 2,359 | +0.12(+0.39%) |
May 24, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 1,040 | +0.22(+0.73%) |
May 23, 2024 | 31.02 | 31.02 | 30.62 | 30.67 | 4,034 | -0.29(-0.93%) |
May 22, 2024 | 31.10 | 31.10 | 30.89 | 30.95 | 5,050 | -0.50(-1.58%) |
May 21, 2024 | 31.43 | 31.45 | 31.35 | 31.45 | 3,514 | +0.12(+0.37%) |
May 20, 2024 | 31.38 | 31.49 | 31.33 | 31.33 | 4,055 | +0.08(+0.25%) |
May 17, 2024 | 31.13 | 31.30 | 31.08 | 31.25 | 8,216 | +0.19(+0.62%) |
May 16, 2024 | 30.99 | 31.08 | 30.94 | 31.06 | 3,514 | +0.19(+0.62%) |
May 15, 2024 | 30.66 | 30.87 | 30.64 | 30.87 | 5,185 | +0.35(+1.15%) |
May 14, 2024 | 30.40 | 30.62 | 30.34 | 30.52 | 3,857 | +0.22(+0.73%) |
May 13, 2024 | 29.71 | 30.30 | 29.71 | 30.30 | 8,834 | +0.04(+0.14%) |
May 10, 2024 | 30.19 | 30.25 | 30.19 | 30.25 | 1,265 | -0.12(-0.39%) |
May 09, 2024 | 30.27 | 30.37 | 30.27 | 30.37 | 1,308 | +0.08(+0.25%) |
May 08, 2024 | 30.39 | 30.39 | 30.30 | 30.30 | 1,125 | -0.22(-0.71%) |
May 07, 2024 | 30.52 | 30.52 | 30.51 | 30.51 | 420 | +0.46(+1.51%) |
May 06, 2024 | 30.08 | 30.08 | 29.93 | 30.06 | 2,480 | +0.13(+0.45%) |
May 03, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 284 | +0.14(+0.48%) |
May 02, 2024 | 29.77 | 29.78 | 29.77 | 29.78 | 379 | +0.40(+1.38%) |