Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 33.51 | 33.76 | 33.38 | 33.75 | 33,011 | +0.14(+0.42%) |
Jul 15, 2024 | 33.32 | 33.84 | 33.21 | 33.61 | 64,382 | +0.55(+1.66%) |
Jul 12, 2024 | 33.23 | 33.23 | 32.91 | 33.06 | 26,518 | +0.06(+0.17%) |
Jul 11, 2024 | 32.44 | 33.04 | 32.44 | 33.00 | 21,301 | +0.63(+1.96%) |
Jul 10, 2024 | 32.29 | 32.37 | 32.19 | 32.37 | 158,057 | +0.08(+0.25%) |
Jul 09, 2024 | 32.50 | 32.76 | 32.26 | 32.29 | 51,136 | -0.40(-1.23%) |
Jul 08, 2024 | 32.67 | 32.88 | 32.55 | 32.69 | 38,016 | -0.04(-0.13%) |
Jul 05, 2024 | 33.59 | 33.59 | 32.64 | 32.73 | 21,869 | -0.81(-2.43%) |
Jul 03, 2024 | 33.37 | 33.60 | 33.29 | 33.55 | 11,202 | +0.26(+0.78%) |
Jul 02, 2024 | 33.41 | 33.72 | 33.22 | 33.29 | 23,512 | +0.14(+0.42%) |
Jul 01, 2024 | 33.26 | 33.33 | 32.80 | 33.15 | 11,303 | +0.07(+0.21%) |
Jun 28, 2024 | 33.21 | 33.27 | 32.90 | 33.08 | 28,888 | +0.18(+0.55%) |
Jun 27, 2024 | 33.09 | 33.10 | 32.79 | 32.90 | 25,533 | +0.02(+0.06%) |
Jun 26, 2024 | 33.10 | 33.10 | 32.72 | 32.88 | 19,901 | -0.26(-0.80%) |
Jun 25, 2024 | 33.21 | 33.21 | 32.84 | 33.14 | 75,964 | -0.08(-0.25%) |
Jun 24, 2024 | 32.46 | 33.32 | 32.46 | 33.23 | 17,427 | +0.90(+2.77%) |
Jun 21, 2024 | 32.60 | 32.64 | 32.25 | 32.33 | 10,639 | -0.25(-0.77%) |
Jun 20, 2024 | 32.22 | 32.75 | 32.22 | 32.58 | 39,038 | +0.37(+1.16%) |
Jun 18, 2024 | 32.19 | 32.55 | 32.16 | 32.21 | 15,452 | +0.04(+0.14%) |
Jun 17, 2024 | 32.04 | 32.24 | 31.83 | 32.16 | 24,485 | +0.13(+0.41%) |
Jun 14, 2024 | 32.45 | 32.45 | 31.97 | 32.03 | 11,478 | -0.47(-1.44%) |
Jun 13, 2024 | 32.81 | 32.81 | 32.26 | 32.50 | 44,595 | -0.42(-1.29%) |
Jun 12, 2024 | 33.64 | 33.64 | 32.85 | 32.93 | 36,649 | -0.35(-1.06%) |
Jun 11, 2024 | 32.86 | 33.31 | 32.80 | 33.28 | 13,021 | +0.02(+0.07%) |
Jun 10, 2024 | 32.92 | 33.37 | 32.84 | 33.26 | 16,876 | +0.35(+1.05%) |
Jun 07, 2024 | 32.82 | 33.19 | 32.69 | 32.91 | 14,122 | -0.15(-0.45%) |
Jun 06, 2024 | 32.82 | 33.09 | 32.82 | 33.06 | 35,991 | +0.22(+0.68%) |
Jun 05, 2024 | 33.02 | 33.02 | 32.73 | 32.84 | 18,495 | -0.02(-0.06%) |
Jun 04, 2024 | 32.94 | 32.95 | 32.56 | 32.86 | 24,467 | -0.41(-1.22%) |
Jun 03, 2024 | 34.29 | 34.29 | 33.08 | 33.27 | 54,425 | -1.02(-2.96%) |
May 31, 2024 | 33.67 | 34.28 | 33.67 | 34.28 | 20,636 | +0.78(+2.32%) |
May 30, 2024 | 33.61 | 33.79 | 33.43 | 33.51 | 23,408 | +0.07(+0.20%) |
May 29, 2024 | 34.06 | 34.06 | 33.32 | 33.44 | 17,910 | -0.62(-1.83%) |
May 28, 2024 | 33.75 | 34.20 | 33.75 | 34.06 | 42,356 | +0.47(+1.39%) |
May 24, 2024 | 33.75 | 33.92 | 33.56 | 33.59 | 11,856 | +0.04(+0.11%) |
May 23, 2024 | 33.96 | 34.14 | 33.48 | 33.56 | 105,638 | -0.24(-0.70%) |
May 22, 2024 | 34.13 | 34.13 | 33.61 | 33.79 | 40,840 | -0.50(-1.46%) |
May 21, 2024 | 34.33 | 34.73 | 34.29 | 34.29 | 14,578 | -0.25(-0.71%) |
May 20, 2024 | 34.47 | 34.67 | 34.41 | 34.54 | 28,678 | +0.10(+0.28%) |
May 17, 2024 | 34.06 | 34.57 | 34.06 | 34.44 | 20,436 | +0.54(+1.59%) |
May 16, 2024 | 34.02 | 34.20 | 33.90 | 33.90 | 24,943 | -0.19(-0.55%) |
May 15, 2024 | 33.98 | 34.11 | 33.40 | 34.09 | 63,758 | +0.04(+0.12%) |
May 14, 2024 | 33.89 | 34.05 | 33.69 | 34.05 | 40,111 | +0.23(+0.67%) |
May 13, 2024 | 34.05 | 34.17 | 33.82 | 33.83 | 38,362 | -0.16(-0.46%) |
May 10, 2024 | 34.69 | 34.69 | 33.90 | 33.98 | 19,938 | -0.56(-1.62%) |
May 09, 2024 | 34.50 | 34.67 | 34.48 | 34.54 | 18,755 | +0.18(+0.52%) |
May 08, 2024 | 34.36 | 34.63 | 34.24 | 34.36 | 26,214 | -0.15(-0.43%) |
May 07, 2024 | 34.51 | 34.81 | 34.50 | 34.51 | 23,014 | +0.08(+0.24%) |
May 06, 2024 | 34.28 | 34.67 | 34.28 | 34.43 | 35,504 | +0.45(+1.34%) |
May 03, 2024 | 34.02 | 34.11 | 33.62 | 33.97 | 15,202 | +0.24(+0.71%) |
May 02, 2024 | 33.68 | 33.88 | 33.68 | 33.73 | 18,761 | +0.26(+0.77%) |