Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 33.35 | 33.43 | 33.11 | 33.35 | 2,772 | +0.38(+1.15%) |
Jul 19, 2024 | 33.18 | 33.18 | 32.97 | 32.97 | 2,531 | -0.28(-0.85%) |
Jul 18, 2024 | 33.29 | 33.34 | 33.17 | 33.25 | 5,600 | -0.34(-1.01%) |
Jul 17, 2024 | 33.60 | 33.60 | 33.53 | 33.59 | 11,581 | -0.20(-0.58%) |
Jul 16, 2024 | 33.65 | 33.78 | 33.65 | 33.78 | 11,903 | +0.26(+0.77%) |
Jul 15, 2024 | 33.56 | 33.69 | 33.53 | 33.53 | 5,650 | +0.08(+0.24%) |
Jul 12, 2024 | 33.26 | 33.60 | 33.26 | 33.45 | 12,748 | +0.16(+0.49%) |
Jul 11, 2024 | 33.60 | 33.60 | 33.22 | 33.28 | 8,774 | -0.28(-0.83%) |
Jul 10, 2024 | 33.39 | 33.56 | 33.39 | 33.56 | 2,897 | +0.36(+1.07%) |
Jul 09, 2024 | 33.27 | 33.27 | 33.19 | 33.20 | 6,714 | +0.04(+0.11%) |
Jul 08, 2024 | 33.16 | 33.17 | 33.15 | 33.17 | 1,591 | +0.02(+0.05%) |
Jul 05, 2024 | 32.93 | 33.15 | 32.93 | 33.15 | 468 | +0.21(+0.63%) |
Jul 03, 2024 | 32.91 | 32.97 | 32.91 | 32.95 | 3,381 | +0.19(+0.57%) |
Jul 02, 2024 | 32.64 | 32.76 | 32.50 | 32.76 | 4,356 | +0.19(+0.58%) |
Jul 01, 2024 | 32.51 | 32.57 | 32.45 | 32.57 | 2,125 | +0.07(+0.23%) |
Jun 28, 2024 | 32.38 | 32.62 | 32.38 | 32.49 | 3,394 | -0.09(-0.29%) |
Jun 27, 2024 | 32.69 | 32.70 | 32.54 | 32.59 | 6,676 | -0.01(-0.02%) |
Jun 26, 2024 | 32.37 | 32.59 | 32.37 | 32.59 | 4,506 | +0.11(+0.32%) |
Jun 25, 2024 | 32.45 | 32.53 | 32.45 | 32.49 | 6,009 | +0.07(+0.23%) |
Jun 24, 2024 | 32.55 | 32.55 | 32.41 | 32.41 | 1,741 | -0.09(-0.29%) |
Jun 21, 2024 | 32.39 | 32.52 | 32.39 | 32.51 | 3,283 | -0.05(-0.16%) |
Jun 20, 2024 | 32.73 | 32.73 | 32.52 | 32.56 | 1,370 | -0.07(-0.20%) |
Jun 18, 2024 | 32.51 | 32.63 | 32.50 | 32.63 | 20,500 | +0.09(+0.28%) |
Jun 17, 2024 | 32.52 | 32.63 | 32.51 | 32.54 | 2,649 | +0.28(+0.87%) |
Jun 14, 2024 | 32.24 | 32.26 | 32.17 | 32.26 | 24,337 | -0.02(-0.06%) |
Jun 13, 2024 | 32.11 | 32.28 | 32.11 | 32.28 | 4,761 | +0.13(+0.39%) |
Jun 12, 2024 | 31.92 | 32.34 | 31.92 | 32.15 | 9,667 | +0.23(+0.74%) |
Jun 11, 2024 | 31.71 | 31.92 | 31.71 | 31.92 | 10,160 | +0.09(+0.27%) |
Jun 10, 2024 | 32.01 | 32.01 | 31.74 | 31.83 | 3,890 | +0.07(+0.23%) |
Jun 07, 2024 | 31.77 | 31.85 | 31.70 | 31.76 | 1,579 | -0.04(-0.12%) |
Jun 06, 2024 | 32.13 | 32.13 | 31.74 | 31.79 | 13,835 | -0.01(-0.04%) |
Jun 05, 2024 | 31.66 | 31.81 | 31.66 | 31.81 | 524 | +0.39(+1.23%) |
Jun 04, 2024 | 31.27 | 31.42 | 31.27 | 31.42 | 6,431 | +0.08(+0.25%) |
Jun 03, 2024 | 31.17 | 31.34 | 31.17 | 31.34 | 25,813 | +0.07(+0.23%) |
May 31, 2024 | 30.98 | 31.27 | 30.98 | 31.27 | 5,052 | +0.25(+0.81%) |
May 30, 2024 | 31.12 | 31.15 | 31.01 | 31.02 | 11,080 | -0.28(-0.88%) |
May 29, 2024 | 31.32 | 31.41 | 31.26 | 31.30 | 5,820 | -0.07(-0.24%) |
May 28, 2024 | 31.41 | 31.49 | 31.31 | 31.37 | 6,089 | -0.04(-0.14%) |
May 24, 2024 | 31.41 | 31.52 | 31.32 | 31.41 | 67,897 | +0.22(+0.70%) |
May 23, 2024 | 31.45 | 31.55 | 31.13 | 31.20 | 13,326 | -0.22(-0.70%) |
May 22, 2024 | 31.51 | 31.51 | 31.39 | 31.42 | 1,980 | -0.12(-0.39%) |
May 21, 2024 | 31.48 | 31.55 | 31.48 | 31.54 | 1,153 | +0.02(+0.06%) |
May 20, 2024 | 31.59 | 31.59 | 31.43 | 31.52 | 4,911 | +0.11(+0.35%) |
May 17, 2024 | 31.33 | 31.41 | 31.33 | 31.41 | 2,950 | -0.05(-0.16%) |
May 16, 2024 | 31.52 | 31.58 | 31.45 | 31.46 | 4,234 | +0.01(+0.02%) |
May 15, 2024 | 31.30 | 31.45 | 31.30 | 31.45 | 6,264 | +0.36(+1.16%) |
May 14, 2024 | 30.94 | 31.15 | 30.94 | 31.09 | 3,743 | +0.18(+0.60%) |
May 13, 2024 | 30.90 | 30.95 | 30.90 | 30.91 | 3,971 | -0.03(-0.08%) |
May 10, 2024 | 30.86 | 30.97 | 30.86 | 30.93 | 2,936 | +0.08(+0.27%) |
May 09, 2024 | 30.70 | 30.87 | 30.70 | 30.85 | 2,880 | +0.14(+0.46%) |
May 08, 2024 | 30.58 | 30.77 | 30.58 | 30.71 | 13,553 | +0.00(+0.01%) |
May 07, 2024 | 30.72 | 30.75 | 30.63 | 30.70 | 5,068 | +0.10(+0.34%) |
May 06, 2024 | 30.52 | 30.61 | 30.42 | 30.60 | 3,309 | +0.28(+0.93%) |
May 03, 2024 | 30.30 | 30.37 | 30.20 | 30.32 | 3,574 | +0.27(+0.89%) |
May 02, 2024 | 30.04 | 30.09 | 29.87 | 30.05 | 6,680 | +0.26(+0.87%) |