Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 33.69 | 33.84 | 33.31 | 33.39 | 23,468 | -0.55(-1.62%) |
Jul 12, 2024 | 34.22 | 34.45 | 33.94 | 33.94 | 9,808 | -0.21(-0.61%) |
Jul 11, 2024 | 34.11 | 34.28 | 34.04 | 34.15 | 43,527 | +0.42(+1.25%) |
Jul 10, 2024 | 33.30 | 33.79 | 33.30 | 33.73 | 40,084 | +1.25(+3.85%) |
Jul 09, 2024 | 32.34 | 32.48 | 32.19 | 32.48 | 153,321 | +0.97(+3.09%) |
Jul 08, 2024 | 31.48 | 31.60 | 31.25 | 31.50 | 19,159 | -0.03(-0.08%) |
Jul 05, 2024 | 31.59 | 31.89 | 31.47 | 31.53 | 9,915 | -0.17(-0.53%) |
Jul 03, 2024 | 31.54 | 31.85 | 31.49 | 31.70 | 6,475 | +0.55(+1.76%) |
Jul 02, 2024 | 30.81 | 31.15 | 30.78 | 31.15 | 13,844 | +0.70(+2.30%) |
Jul 01, 2024 | 30.50 | 30.54 | 30.36 | 30.45 | 11,123 | -0.47(-1.52%) |
Jun 28, 2024 | 31.09 | 31.10 | 30.73 | 30.92 | 13,587 | -0.29(-0.93%) |
Jun 27, 2024 | 31.22 | 31.22 | 31.09 | 31.21 | 6,772 | +0.21(+0.69%) |
Jun 26, 2024 | 30.93 | 31.09 | 30.90 | 31.00 | 66,588 | -0.04(-0.11%) |
Jun 25, 2024 | 30.84 | 31.09 | 30.80 | 31.03 | 49,352 | -0.80(-2.51%) |
Jun 24, 2024 | 31.60 | 31.83 | 31.50 | 31.83 | 20,297 | +1.04(+3.38%) |
Jun 21, 2024 | 30.94 | 31.08 | 30.79 | 30.79 | 23,259 | -0.50(-1.60%) |
Jun 20, 2024 | 31.24 | 31.50 | 31.17 | 31.29 | 21,074 | +0.48(+1.55%) |
Jun 18, 2024 | 30.65 | 31.02 | 30.64 | 30.81 | 26,128 | +0.30(+0.99%) |
Jun 17, 2024 | 30.51 | 30.51 | 30.32 | 30.51 | 12,265 | +0.05(+0.16%) |
Jun 14, 2024 | 29.99 | 30.47 | 29.94 | 30.46 | 106,905 | +0.05(+0.16%) |
Jun 13, 2024 | 30.72 | 30.79 | 30.41 | 30.41 | 5,421 | -1.25(-3.95%) |
Jun 12, 2024 | 31.15 | 31.66 | 31.13 | 31.66 | 5,964 | +1.11(+3.63%) |
Jun 11, 2024 | 30.67 | 30.73 | 30.53 | 30.55 | 10,443 | -0.51(-1.64%) |
Jun 10, 2024 | 30.81 | 31.14 | 30.53 | 31.06 | 62,948 | -0.81(-2.54%) |
Jun 07, 2024 | 31.68 | 31.87 | 31.53 | 31.87 | 16,170 | -0.33(-1.02%) |
Jun 06, 2024 | 32.16 | 32.29 | 32.12 | 32.20 | 35,425 | +0.18(+0.56%) |
Jun 05, 2024 | 31.95 | 32.23 | 31.89 | 32.02 | 9,387 | -0.09(-0.28%) |
Jun 04, 2024 | 32.12 | 32.29 | 32.02 | 32.11 | 18,684 | -0.80(-2.43%) |
Jun 03, 2024 | 32.50 | 32.91 | 32.48 | 32.91 | 5,426 | +0.18(+0.55%) |
May 31, 2024 | 32.67 | 32.73 | 32.38 | 32.73 | 28,338 | +0.45(+1.39%) |
May 30, 2024 | 32.00 | 32.32 | 31.93 | 32.28 | 10,970 | +0.56(+1.77%) |
May 29, 2024 | 31.84 | 31.99 | 31.71 | 31.72 | 21,247 | -0.73(-2.25%) |
May 28, 2024 | 32.34 | 32.67 | 32.21 | 32.45 | 8,124 | -0.03(-0.09%) |
May 24, 2024 | 32.05 | 32.60 | 32.05 | 32.48 | 13,329 | +0.35(+1.09%) |
May 23, 2024 | 32.20 | 32.24 | 32.00 | 32.13 | 18,769 | +0.94(+3.01%) |
May 22, 2024 | 30.98 | 31.34 | 30.98 | 31.19 | 9,624 | -0.10(-0.32%) |
May 21, 2024 | 31.11 | 31.45 | 31.11 | 31.29 | 8,696 | -0.10(-0.32%) |
May 20, 2024 | 30.97 | 31.39 | 30.97 | 31.39 | 10,913 | +0.60(+1.95%) |
May 17, 2024 | 30.52 | 30.83 | 30.52 | 30.79 | 23,027 | -0.68(-2.16%) |
May 16, 2024 | 31.02 | 31.47 | 30.95 | 31.47 | 10,133 | +0.60(+1.94%) |
May 15, 2024 | 30.67 | 30.93 | 30.57 | 30.87 | 25,802 | +0.66(+2.18%) |
May 14, 2024 | 30.14 | 30.29 | 30.06 | 30.21 | 51,240 | +0.02(+0.06%) |
May 13, 2024 | 30.22 | 30.37 | 30.12 | 30.19 | 16,772 | -0.03(-0.09%) |
May 10, 2024 | 30.10 | 30.22 | 30.06 | 30.22 | 15,239 | +0.57(+1.92%) |
May 09, 2024 | 29.54 | 29.65 | 29.32 | 29.65 | 136,465 | +1.27(+4.47%) |
May 08, 2024 | 28.34 | 28.60 | 28.30 | 28.38 | 16,399 | +0.00(+0.00%) |
May 07, 2024 | 28.10 | 28.62 | 28.10 | 28.38 | 18,002 | +0.29(+1.03%) |
May 06, 2024 | 28.05 | 28.09 | 28.00 | 28.09 | 6,190 | +0.27(+0.99%) |
May 03, 2024 | 27.70 | 27.94 | 27.67 | 27.82 | 11,124 | +0.30(+1.07%) |
May 02, 2024 | 27.32 | 27.52 | 27.22 | 27.52 | 9,521 | +0.02(+0.08%) |