Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 34.10 | 34.23 | 34.10 | 34.13 | 11,437 | +0.07(+0.22%) |
Jul 11, 2024 | 34.17 | 34.17 | 34.02 | 34.06 | 1,911 | -0.10(-0.31%) |
Jul 10, 2024 | 34.04 | 34.16 | 34.04 | 34.16 | 8,768 | +0.16(+0.46%) |
Jul 09, 2024 | 34.03 | 34.05 | 34.00 | 34.01 | 9,601 | +0.02(+0.05%) |
Jul 08, 2024 | 34.00 | 34.02 | 33.96 | 33.99 | 15,141 | +0.02(+0.05%) |
Jul 05, 2024 | 33.93 | 33.99 | 33.85 | 33.98 | 50,906 | +0.11(+0.31%) |
Jul 03, 2024 | 33.82 | 33.89 | 33.81 | 33.87 | 6,273 | +0.06(+0.17%) |
Jul 02, 2024 | 33.58 | 33.81 | 33.58 | 33.81 | 8,293 | +0.10(+0.29%) |
Jul 01, 2024 | 33.67 | 33.72 | 33.63 | 33.72 | 2,989 | +0.05(+0.13%) |
Jun 28, 2024 | 33.77 | 33.83 | 33.64 | 33.67 | 31,469 | -0.04(-0.12%) |
Jun 27, 2024 | 33.71 | 33.72 | 33.63 | 33.71 | 16,837 | +0.05(+0.13%) |
Jun 26, 2024 | 33.64 | 33.66 | 33.58 | 33.66 | 5,835 | +0.05(+0.13%) |
Jun 25, 2024 | 33.59 | 33.64 | 33.57 | 33.62 | 20,957 | +0.04(+0.11%) |
Jun 24, 2024 | 33.59 | 33.67 | 33.57 | 33.58 | 26,329 | -0.03(-0.08%) |
Jun 21, 2024 | 33.57 | 33.62 | 33.56 | 33.61 | 21,203 | -0.02(-0.07%) |
Jun 20, 2024 | 33.69 | 33.69 | 33.60 | 33.63 | 7,409 | -0.03(-0.08%) |
Jun 18, 2024 | 33.62 | 33.71 | 33.62 | 33.66 | 25,451 | +0.02(+0.06%) |
Jun 17, 2024 | 33.48 | 33.67 | 33.47 | 33.64 | 5,409 | +0.16(+0.49%) |
Jun 14, 2024 | 33.40 | 33.48 | 33.40 | 33.48 | 33,619 | -0.03(-0.10%) |
Jun 13, 2024 | 33.48 | 33.51 | 33.41 | 33.51 | 15,059 | +0.08(+0.24%) |
Jun 12, 2024 | 33.42 | 33.54 | 33.39 | 33.43 | 34,158 | +0.15(+0.45%) |
Jun 11, 2024 | 33.14 | 33.28 | 33.14 | 33.28 | 7,737 | +0.07(+0.21%) |
Jun 10, 2024 | 33.23 | 33.27 | 33.21 | 33.21 | 3,652 | +0.02(+0.05%) |
Jun 07, 2024 | 33.18 | 33.29 | 33.17 | 33.19 | 15,417 | -0.01(-0.02%) |
Jun 06, 2024 | 33.22 | 33.24 | 33.17 | 33.20 | 2,893 | -0.00(-0.00%) |
Jun 05, 2024 | 33.03 | 33.20 | 33.03 | 33.20 | 4,725 | +0.22(+0.65%) |
Jun 04, 2024 | 32.96 | 33.02 | 32.86 | 32.99 | 11,275 | +0.02(+0.05%) |
Jun 03, 2024 | 33.00 | 33.00 | 32.82 | 32.97 | 7,582 | +0.08(+0.24%) |
May 31, 2024 | 32.84 | 32.89 | 32.67 | 32.89 | 9,586 | +0.11(+0.34%) |
May 30, 2024 | 32.83 | 32.86 | 32.78 | 32.78 | 3,326 | -0.10(-0.30%) |
May 29, 2024 | 32.85 | 32.96 | 32.85 | 32.88 | 5,624 | -0.13(-0.39%) |
May 28, 2024 | 33.05 | 33.07 | 32.97 | 33.01 | 3,191 | -0.00(-0.01%) |
May 24, 2024 | 32.97 | 33.05 | 32.96 | 33.01 | 56,400 | +0.15(+0.47%) |
May 23, 2024 | 33.02 | 33.08 | 32.83 | 32.86 | 5,270 | -0.11(-0.35%) |
May 22, 2024 | 32.94 | 33.08 | 32.93 | 32.97 | 17,923 | -0.07(-0.23%) |
May 21, 2024 | 33.01 | 33.06 | 32.97 | 33.04 | 5,557 | +0.06(+0.18%) |
May 20, 2024 | 32.89 | 33.06 | 32.89 | 32.98 | 2,912 | +0.04(+0.13%) |
May 17, 2024 | 32.88 | 32.97 | 32.88 | 32.94 | 2,268 | +0.01(+0.04%) |
May 16, 2024 | 32.92 | 32.98 | 32.91 | 32.93 | 793,944 | -0.02(-0.06%) |
May 15, 2024 | 32.83 | 32.95 | 32.83 | 32.95 | 8,448 | +0.22(+0.68%) |
May 14, 2024 | 32.68 | 32.76 | 32.65 | 32.73 | 26,749 | +0.11(+0.32%) |
May 13, 2024 | 32.61 | 32.66 | 32.58 | 32.62 | 14,479 | -0.01(-0.05%) |
May 10, 2024 | 32.70 | 32.70 | 32.58 | 32.63 | 7,002 | +0.05(+0.17%) |
May 09, 2024 | 32.49 | 32.60 | 32.49 | 32.58 | 4,105 | +0.06(+0.18%) |
May 08, 2024 | 32.41 | 32.52 | 32.41 | 32.52 | 4,429 | +0.00(+0.00%) |
May 07, 2024 | 32.50 | 32.53 | 32.45 | 32.52 | 22,353 | +0.09(+0.27%) |
May 06, 2024 | 32.39 | 32.44 | 32.33 | 32.43 | 3,055 | +0.20(+0.63%) |
May 03, 2024 | 32.19 | 32.32 | 32.16 | 32.23 | 3,126 | +0.23(+0.73%) |
May 02, 2024 | 32.00 | 32.05 | 31.87 | 32.00 | 5,255 | +0.13(+0.39%) |