Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 33.85 | 34.14 | 33.59 | 33.90 | 475,140 | +0.20(+0.59%) |
Jul 11, 2024 | 33.20 | 33.73 | 33.06 | 33.70 | 579,620 | +1.06(+3.25%) |
Jul 10, 2024 | 32.27 | 32.65 | 32.27 | 32.64 | 244,974 | +0.30(+0.93%) |
Jul 09, 2024 | 32.16 | 32.61 | 32.12 | 32.34 | 400,921 | +0.03(+0.09%) |
Jul 08, 2024 | 32.52 | 32.90 | 32.29 | 32.31 | 589,683 | -0.26(-0.80%) |
Jul 05, 2024 | 32.82 | 33.24 | 32.40 | 32.57 | 512,664 | -0.38(-1.15%) |
Jul 03, 2024 | 33.24 | 33.33 | 32.85 | 32.95 | 217,268 | -0.10(-0.30%) |
Jul 02, 2024 | 32.83 | 33.09 | 32.68 | 33.05 | 444,123 | +0.31(+0.95%) |
Jul 01, 2024 | 32.98 | 33.25 | 32.53 | 32.74 | 657,288 | -0.14(-0.43%) |
Jun 28, 2024 | 32.84 | 33.10 | 32.58 | 32.88 | 781,083 | +0.19(+0.58%) |
Jun 27, 2024 | 32.67 | 32.94 | 32.39 | 32.69 | 594,049 | +0.04(+0.12%) |
Jun 26, 2024 | 32.49 | 32.69 | 32.13 | 32.65 | 747,604 | +0.08(+0.25%) |
Jun 25, 2024 | 32.20 | 32.59 | 31.99 | 32.57 | 754,277 | +0.29(+0.90%) |
Jun 24, 2024 | 32.57 | 32.77 | 32.23 | 32.28 | 846,927 | -0.12(-0.37%) |
Jun 21, 2024 | 32.04 | 32.47 | 31.80 | 32.40 | 1,552,610 | +0.43(+1.35%) |
Jun 20, 2024 | 31.87 | 32.23 | 31.59 | 31.97 | 628,308 | +0.12(+0.38%) |
Jun 18, 2024 | 31.65 | 31.87 | 31.30 | 31.85 | 789,815 | +0.12(+0.38%) |
Jun 17, 2024 | 31.57 | 31.76 | 31.24 | 31.73 | 623,247 | +0.08(+0.25%) |
Jun 14, 2024 | 31.78 | 31.89 | 31.51 | 31.65 | 702,229 | -0.35(-1.09%) |
Jun 13, 2024 | 32.37 | 32.37 | 31.73 | 32.00 | 902,612 | -0.46(-1.42%) |
Jun 12, 2024 | 32.75 | 32.88 | 32.34 | 32.46 | 664,281 | +0.02(+0.06%) |
Jun 11, 2024 | 32.50 | 32.75 | 32.05 | 32.44 | 1,292,248 | -0.06(-0.18%) |
Jun 10, 2024 | 32.44 | 32.78 | 32.00 | 32.50 | 854,749 | -0.14(-0.43%) |
Jun 07, 2024 | 32.58 | 32.89 | 32.43 | 32.64 | 1,311,387 | -0.14(-0.43%) |
Jun 06, 2024 | 32.65 | 33.01 | 32.47 | 32.78 | 629,698 | +0.16(+0.49%) |
Jun 05, 2024 | 32.90 | 32.99 | 32.42 | 32.62 | 1,244,334 | -0.24(-0.73%) |
Jun 04, 2024 | 32.93 | 33.17 | 32.83 | 32.86 | 619,225 | -0.15(-0.45%) |
Jun 03, 2024 | 33.33 | 33.33 | 32.61 | 33.01 | 857,057 | -0.16(-0.48%) |
May 31, 2024 | 32.66 | 33.17 | 32.62 | 33.17 | 772,907 | +0.51(+1.56%) |
May 30, 2024 | 32.45 | 32.72 | 32.38 | 32.66 | 568,400 | +0.35(+1.08%) |
May 29, 2024 | 32.31 | 32.43 | 31.98 | 32.31 | 874,575 | -0.60(-1.82%) |
May 28, 2024 | 32.82 | 33.35 | 32.78 | 32.91 | 982,631 | +0.37(+1.14%) |
May 24, 2024 | 32.64 | 32.98 | 32.21 | 32.54 | 682,140 | +0.01(+0.03%) |
May 23, 2024 | 32.32 | 32.83 | 32.15 | 32.53 | 709,020 | +0.15(+0.46%) |
May 22, 2024 | 32.59 | 32.67 | 32.17 | 32.38 | 550,907 | -0.36(-1.10%) |
May 21, 2024 | 32.63 | 32.81 | 32.51 | 32.74 | 405,663 | +0.09(+0.28%) |
May 20, 2024 | 32.79 | 33.03 | 32.61 | 32.65 | 561,998 | -0.14(-0.43%) |
May 17, 2024 | 33.01 | 33.05 | 32.53 | 32.79 | 631,273 | -0.26(-0.79%) |
May 16, 2024 | 32.83 | 33.12 | 32.82 | 33.05 | 511,120 | +0.14(+0.43%) |
May 15, 2024 | 32.80 | 33.06 | 32.68 | 32.91 | 842,972 | +0.24(+0.73%) |
May 14, 2024 | 33.07 | 33.07 | 32.41 | 32.67 | 811,361 | -0.22(-0.67%) |
May 13, 2024 | 33.15 | 33.20 | 32.86 | 32.89 | 895,623 | -0.14(-0.42%) |
May 10, 2024 | 33.17 | 33.42 | 32.94 | 33.03 | 558,001 | -0.23(-0.69%) |
May 09, 2024 | 32.48 | 33.26 | 32.22 | 33.26 | 612,410 | +0.78(+2.40%) |
May 08, 2024 | 32.07 | 32.59 | 31.94 | 32.48 | 944,598 | +0.42(+1.31%) |
May 07, 2024 | 32.10 | 32.32 | 31.90 | 32.06 | 955,719 | +0.03(+0.09%) |
May 06, 2024 | 31.84 | 32.27 | 31.75 | 32.03 | 1,297,570 | +0.43(+1.37%) |
May 03, 2024 | 31.86 | 32.07 | 31.60 | 31.60 | 864,285 | -0.11(-0.33%) |
May 02, 2024 | 31.65 | 31.74 | 31.21 | 31.70 | 1,007,678 | +0.20(+0.64%) |