Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 32.53 | 32.61 | 32.53 | 32.61 | 1,403 | +0.31(+0.95%) |
Jul 15, 2024 | 32.40 | 32.51 | 32.30 | 32.30 | 2,374 | -0.13(-0.39%) |
Jul 12, 2024 | 32.54 | 32.70 | 32.43 | 32.43 | 6,469 | +0.23(+0.70%) |
Jul 11, 2024 | 32.42 | 32.42 | 32.16 | 32.20 | 2,639 | -0.28(-0.85%) |
Jul 10, 2024 | 32.19 | 32.51 | 32.19 | 32.48 | 5,258 | +0.37(+1.15%) |
Jul 09, 2024 | 32.15 | 32.24 | 32.11 | 32.11 | 1,173 | -0.18(-0.55%) |
Jul 08, 2024 | 32.04 | 32.39 | 32.04 | 32.29 | 3,048 | +0.38(+1.20%) |
Jul 05, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 100 | +0.07(+0.23%) |
Jul 03, 2024 | 31.81 | 31.84 | 31.81 | 31.83 | 736 | +0.31(+0.99%) |
Jul 02, 2024 | 31.25 | 31.52 | 31.25 | 31.52 | 3,585 | +0.10(+0.31%) |
Jul 01, 2024 | 31.34 | 31.42 | 31.30 | 31.42 | 1,379 | +0.11(+0.36%) |
Jun 28, 2024 | 31.48 | 31.48 | 31.31 | 31.31 | 599 | +0.20(+0.64%) |
Jun 27, 2024 | 30.85 | 31.11 | 30.85 | 31.11 | 722 | +0.19(+0.60%) |
Jun 26, 2024 | 30.84 | 30.92 | 30.84 | 30.92 | 541 | -0.02(-0.05%) |
Jun 25, 2024 | 30.79 | 30.94 | 30.77 | 30.94 | 1,318 | +0.14(+0.47%) |
Jun 24, 2024 | 31.04 | 31.04 | 30.80 | 30.80 | 1,104 | -0.37(-1.19%) |
Jun 21, 2024 | 31.19 | 31.19 | 31.04 | 31.17 | 899 | -0.23(-0.74%) |
Jun 20, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 217 | -0.43(-1.35%) |
Jun 18, 2024 | 31.90 | 31.90 | 31.83 | 31.83 | 412 | +0.07(+0.21%) |
Jun 17, 2024 | 31.45 | 31.76 | 31.45 | 31.76 | 819 | +0.35(+1.10%) |
Jun 14, 2024 | 31.43 | 31.43 | 31.41 | 31.41 | 571 | -0.15(-0.49%) |
Jun 13, 2024 | 31.62 | 31.63 | 31.40 | 31.57 | 3,161 | +0.31(+1.00%) |
Jun 12, 2024 | 31.22 | 31.29 | 31.20 | 31.26 | 840 | +0.76(+2.50%) |
Jun 11, 2024 | 30.22 | 30.49 | 30.22 | 30.49 | 2,716 | +0.00(+0.01%) |
Jun 10, 2024 | 30.00 | 30.49 | 30.00 | 30.49 | 249 | +0.31(+1.03%) |
Jun 07, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 155 | -0.15(-0.48%) |
Jun 06, 2024 | 30.28 | 30.32 | 30.28 | 30.32 | 688 | -0.10(-0.34%) |
Jun 05, 2024 | 30.06 | 30.43 | 29.99 | 30.43 | 828 | +0.74(+2.49%) |
Jun 04, 2024 | 29.61 | 29.69 | 29.61 | 29.69 | 155 | -0.18(-0.59%) |
Jun 03, 2024 | 30.11 | 30.11 | 29.65 | 29.86 | 1,836 | +0.18(+0.59%) |
May 31, 2024 | 29.95 | 29.95 | 29.30 | 29.69 | 4,596 | -0.30(-1.01%) |
May 30, 2024 | 30.34 | 30.34 | 29.99 | 29.99 | 2,056 | -0.37(-1.22%) |
May 29, 2024 | 30.35 | 30.36 | 30.35 | 30.36 | 289 | -0.32(-1.03%) |
May 28, 2024 | 30.70 | 30.85 | 30.67 | 30.68 | 3,925 | +0.26(+0.87%) |
May 24, 2024 | 30.38 | 30.41 | 30.38 | 30.41 | 440 | +0.32(+1.07%) |
May 23, 2024 | 30.71 | 30.71 | 29.99 | 30.09 | 837 | -0.10(-0.32%) |
May 22, 2024 | 30.38 | 30.38 | 30.14 | 30.19 | 1,454 | +0.02(+0.05%) |
May 21, 2024 | 30.12 | 30.17 | 30.12 | 30.17 | 1,631 | -0.11(-0.35%) |
May 20, 2024 | 30.35 | 30.35 | 30.28 | 30.28 | 1,050 | +0.24(+0.79%) |
May 17, 2024 | 30.21 | 30.21 | 30.04 | 30.04 | 518 | -0.13(-0.44%) |
May 16, 2024 | 30.27 | 30.27 | 30.17 | 30.17 | 382 | -0.05(-0.15%) |
May 15, 2024 | 29.87 | 30.22 | 29.87 | 30.22 | 831 | +0.59(+1.98%) |
May 14, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 76 | +0.45(+1.53%) |
May 13, 2024 | 29.28 | 29.28 | 29.18 | 29.18 | 376 | +0.10(+0.34%) |
May 10, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 100 | +0.08(+0.27%) |
May 09, 2024 | 28.91 | 29.01 | 28.91 | 29.01 | 1,222 | +0.15(+0.53%) |
May 08, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 30 | +0.20(+0.70%) |
May 07, 2024 | 28.83 | 28.83 | 28.65 | 28.65 | 1,491 | -0.08(-0.29%) |
May 06, 2024 | 28.70 | 28.73 | 28.70 | 28.73 | 377 | +0.40(+1.40%) |
May 03, 2024 | 28.50 | 28.53 | 28.27 | 28.34 | 19,156 | +0.26(+0.94%) |
May 02, 2024 | 27.85 | 28.07 | 27.85 | 28.07 | 450 | +0.24(+0.88%) |