Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 34.32 | 34.38 | 34.30 | 34.35 | 6,139 | +0.03(+0.09%) |
Jul 24, 2024 | 34.38 | 34.39 | 34.28 | 34.32 | 14,656 | -0.12(-0.33%) |
Jul 23, 2024 | 34.40 | 34.44 | 34.40 | 34.44 | 2,692 | +0.02(+0.06%) |
Jul 22, 2024 | 34.35 | 34.45 | 34.35 | 34.42 | 9,810 | +0.03(+0.10%) |
Jul 19, 2024 | 34.37 | 34.43 | 34.35 | 34.38 | 9,809 | -0.01(-0.02%) |
Jul 18, 2024 | 34.43 | 34.44 | 34.39 | 34.39 | 3,343 | -0.02(-0.06%) |
Jul 17, 2024 | 34.40 | 34.44 | 34.39 | 34.41 | 1,096 | -0.01(-0.03%) |
Jul 16, 2024 | 34.41 | 34.42 | 34.41 | 34.42 | 9,964 | +0.02(+0.06%) |
Jul 15, 2024 | 34.41 | 34.42 | 34.40 | 34.40 | 4,364 | -0.00(-0.01%) |
Jul 12, 2024 | 34.44 | 34.45 | 34.40 | 34.40 | 1,724 | +0.01(+0.04%) |
Jul 11, 2024 | 34.43 | 34.43 | 34.36 | 34.39 | 1,718 | -0.00(-0.00%) |
Jul 10, 2024 | 34.37 | 34.39 | 34.37 | 34.39 | 1,370 | +0.01(+0.03%) |
Jul 09, 2024 | 34.36 | 34.38 | 34.34 | 34.38 | 5,038 | +0.01(+0.03%) |
Jul 08, 2024 | 34.34 | 34.41 | 34.33 | 34.37 | 3,078 | +0.02(+0.05%) |
Jul 05, 2024 | 34.33 | 34.35 | 34.32 | 34.35 | 10,757 | +0.03(+0.09%) |
Jul 03, 2024 | 34.26 | 34.34 | 34.26 | 34.32 | 3,151 | +0.01(+0.04%) |
Jul 02, 2024 | 34.30 | 34.34 | 34.28 | 34.31 | 16,993 | +0.02(+0.07%) |
Jul 01, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 286 | +0.03(+0.09%) |
Jun 28, 2024 | 34.22 | 34.31 | 34.22 | 34.26 | 4,529 | -0.01(-0.03%) |
Jun 27, 2024 | 34.23 | 34.27 | 34.23 | 34.27 | 3,887 | +0.00(+0.01%) |
Jun 26, 2024 | 34.26 | 34.26 | 34.23 | 34.26 | 1,052 | +0.02(+0.05%) |
Jun 25, 2024 | 34.21 | 34.26 | 34.21 | 34.24 | 5,748 | +0.02(+0.05%) |
Jun 24, 2024 | 34.23 | 34.24 | 34.19 | 34.22 | 5,769 | +0.01(+0.02%) |
Jun 21, 2024 | 34.23 | 34.23 | 34.20 | 34.22 | 5,855 | +0.01(+0.02%) |
Jun 20, 2024 | 34.24 | 34.25 | 34.18 | 34.21 | 4,965 | -0.01(-0.03%) |
Jun 18, 2024 | 34.21 | 34.24 | 34.19 | 34.22 | 1,098 | +0.01(+0.03%) |
Jun 17, 2024 | 34.21 | 34.21 | 34.19 | 34.21 | 2,049 | +0.03(+0.09%) |
Jun 14, 2024 | 34.24 | 34.24 | 34.14 | 34.18 | 2,497 | +0.03(+0.09%) |
Jun 13, 2024 | 34.17 | 34.21 | 34.14 | 34.15 | 1,546 | -0.04(-0.12%) |
Jun 12, 2024 | 34.17 | 34.20 | 34.15 | 34.19 | 2,466 | +0.06(+0.17%) |
Jun 11, 2024 | 34.12 | 34.13 | 34.10 | 34.13 | 948 | +0.01(+0.02%) |
Jun 10, 2024 | 34.07 | 34.13 | 34.07 | 34.13 | 563 | +0.01(+0.03%) |
Jun 07, 2024 | 34.11 | 34.13 | 34.11 | 34.12 | 1,809 | +0.01(+0.04%) |
Jun 06, 2024 | 34.12 | 34.12 | 34.10 | 34.10 | 1,630 | +0.01(+0.02%) |
Jun 05, 2024 | 34.09 | 34.10 | 34.06 | 34.09 | 5,040 | +0.05(+0.16%) |
Jun 04, 2024 | 34.05 | 34.06 | 34.00 | 34.04 | 4,653 | +0.01(+0.03%) |
Jun 03, 2024 | 33.99 | 34.03 | 33.98 | 34.03 | 5,668 | +0.03(+0.09%) |
May 31, 2024 | 33.99 | 34.00 | 33.92 | 34.00 | 6,136 | +0.05(+0.16%) |
May 30, 2024 | 33.99 | 33.99 | 33.95 | 33.95 | 1,697 | -0.04(-0.10%) |
May 29, 2024 | 33.95 | 34.01 | 33.95 | 33.98 | 2,129 | -0.04(-0.10%) |
May 28, 2024 | 34.06 | 34.06 | 34.02 | 34.02 | 3,304 | +0.00(+0.01%) |
May 24, 2024 | 33.96 | 34.03 | 33.96 | 34.01 | 2,904 | +0.06(+0.17%) |
May 23, 2024 | 33.99 | 34.01 | 33.95 | 33.95 | 1,969 | -0.03(-0.09%) |
May 22, 2024 | 33.94 | 33.99 | 33.94 | 33.99 | 2,102 | -0.02(-0.07%) |
May 21, 2024 | 33.92 | 34.05 | 33.92 | 34.01 | 10,132 | +0.02(+0.05%) |
May 20, 2024 | 33.97 | 34.03 | 33.96 | 33.99 | 9,605 | +0.02(+0.06%) |
May 17, 2024 | 33.96 | 33.98 | 33.96 | 33.98 | 682 | +0.02(+0.05%) |
May 16, 2024 | 33.99 | 34.00 | 33.92 | 33.96 | 1,728 | -0.00(-0.00%) |
May 15, 2024 | 33.98 | 33.98 | 33.90 | 33.96 | 4,127 | +0.07(+0.21%) |
May 14, 2024 | 33.88 | 33.92 | 33.84 | 33.89 | 4,639 | +0.05(+0.14%) |
May 13, 2024 | 33.86 | 33.88 | 33.82 | 33.84 | 2,711 | -0.04(-0.11%) |
May 10, 2024 | 33.85 | 33.88 | 33.83 | 33.88 | 6,948 | +0.07(+0.21%) |
May 09, 2024 | 33.82 | 33.84 | 33.81 | 33.81 | 5,434 | +0.03(+0.10%) |
May 08, 2024 | 33.79 | 33.80 | 33.74 | 33.78 | 4,806 | +0.01(+0.03%) |
May 07, 2024 | 33.75 | 33.80 | 33.75 | 33.77 | 2,752 | +0.03(+0.09%) |
May 06, 2024 | 33.66 | 33.75 | 33.66 | 33.73 | 5,162 | +0.09(+0.28%) |
May 03, 2024 | 33.62 | 33.69 | 33.62 | 33.64 | 42,095 | +0.14(+0.42%) |
May 02, 2024 | 33.45 | 33.50 | 33.45 | 33.50 | 3,926 | +0.08(+0.23%) |