Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 32.97 | 33.32 | 32.87 | 32.87 | 3,611 | -0.12(-0.37%) |
Jul 24, 2024 | 33.31 | 33.31 | 32.99 | 32.99 | 58,807 | -0.67(-2.00%) |
Jul 23, 2024 | 33.66 | 33.82 | 33.66 | 33.67 | 1,587 | -0.05(-0.16%) |
Jul 22, 2024 | 33.64 | 33.72 | 33.53 | 33.72 | 5,527 | +0.30(+0.89%) |
Jul 19, 2024 | 33.61 | 33.61 | 33.42 | 33.42 | 1,408 | -0.18(-0.55%) |
Jul 18, 2024 | 33.84 | 33.84 | 33.54 | 33.61 | 27,131 | -0.19(-0.56%) |
Jul 17, 2024 | 33.87 | 33.89 | 33.75 | 33.79 | 3,185 | -0.25(-0.75%) |
Jul 16, 2024 | 33.93 | 34.07 | 33.93 | 34.05 | 5,047 | +0.14(+0.41%) |
Jul 15, 2024 | 33.98 | 34.04 | 33.89 | 33.91 | 25,081 | +0.00(+0.01%) |
Jul 12, 2024 | 33.78 | 33.98 | 33.78 | 33.91 | 1,174 | +0.14(+0.40%) |
Jul 11, 2024 | 33.93 | 33.93 | 33.74 | 33.77 | 6,345 | -0.16(-0.48%) |
Jul 10, 2024 | 33.86 | 33.93 | 33.86 | 33.93 | 3,582 | +0.19(+0.55%) |
Jul 09, 2024 | 33.74 | 33.79 | 33.72 | 33.75 | 49,396 | +0.05(+0.14%) |
Jul 08, 2024 | 33.77 | 33.77 | 33.69 | 33.70 | 12,235 | +0.02(+0.05%) |
Jul 05, 2024 | 33.62 | 33.68 | 33.62 | 33.68 | 6,331 | +0.14(+0.43%) |
Jul 03, 2024 | 33.53 | 33.57 | 33.50 | 33.54 | 11,393 | +0.11(+0.34%) |
Jul 02, 2024 | 33.34 | 33.46 | 33.26 | 33.43 | 67,164 | +0.13(+0.40%) |
Jul 01, 2024 | 33.17 | 33.29 | 33.17 | 33.29 | 26,543 | +0.09(+0.28%) |
Jun 28, 2024 | 33.22 | 33.22 | 33.17 | 33.20 | 43,803 | +0.01(+0.04%) |
Jun 27, 2024 | 33.17 | 33.21 | 33.16 | 33.19 | 11,236 | +0.03(+0.08%) |
Jun 26, 2024 | 33.15 | 33.17 | 33.11 | 33.16 | 1,834 | +0.05(+0.14%) |
Jun 25, 2024 | 33.05 | 33.12 | 33.03 | 33.11 | 122,926 | +0.08(+0.24%) |
Jun 24, 2024 | 32.99 | 33.13 | 32.99 | 33.03 | 2,889 | -0.02(-0.06%) |
Jun 21, 2024 | 33.04 | 33.05 | 32.97 | 33.05 | 3,786 | +0.05(+0.14%) |
Jun 20, 2024 | 33.02 | 33.05 | 32.98 | 33.01 | 15,274 | -0.02(-0.05%) |
Jun 18, 2024 | 33.01 | 33.02 | 32.95 | 33.02 | 3,068 | +0.05(+0.14%) |
Jun 17, 2024 | 32.82 | 33.01 | 32.80 | 32.98 | 3,840 | +0.18(+0.55%) |
Jun 14, 2024 | 32.65 | 32.80 | 32.65 | 32.80 | 1,178 | -0.02(-0.06%) |
Jun 13, 2024 | 32.66 | 32.82 | 32.66 | 32.82 | 1,176 | +0.11(+0.32%) |
Jun 12, 2024 | 32.75 | 32.83 | 32.23 | 32.71 | 38,533 | +0.31(+0.97%) |
Jun 11, 2024 | 32.28 | 32.40 | 32.09 | 32.40 | 14,022 | +0.09(+0.29%) |
Jun 10, 2024 | 32.23 | 32.30 | 32.22 | 32.30 | 2,108 | +0.08(+0.24%) |
Jun 07, 2024 | 32.24 | 32.36 | 32.23 | 32.23 | 7,429 | +0.01(+0.02%) |
Jun 06, 2024 | 32.24 | 32.24 | 32.16 | 32.22 | 2,349 | -0.01(-0.02%) |
Jun 05, 2024 | 31.92 | 32.23 | 31.88 | 32.23 | 4,241 | +0.42(+1.32%) |
Jun 04, 2024 | 31.73 | 31.84 | 31.59 | 31.81 | 4,479 | +0.09(+0.28%) |
Jun 03, 2024 | 31.80 | 31.80 | 31.46 | 31.72 | 23,830 | +0.03(+0.10%) |
May 31, 2024 | 31.41 | 31.69 | 31.11 | 31.69 | 6,007 | +0.28(+0.89%) |
May 30, 2024 | 31.49 | 31.59 | 31.41 | 31.41 | 6,010 | -0.24(-0.75%) |
May 29, 2024 | 31.70 | 31.75 | 31.61 | 31.64 | 3,313 | -0.25(-0.80%) |
May 28, 2024 | 31.96 | 31.98 | 31.85 | 31.90 | 2,563 | +0.01(+0.04%) |
May 24, 2024 | 31.82 | 31.94 | 31.77 | 31.89 | 2,719 | +0.28(+0.89%) |
May 23, 2024 | 31.99 | 32.02 | 31.59 | 31.60 | 9,765 | -0.26(-0.81%) |
May 22, 2024 | 32.00 | 32.02 | 31.74 | 31.86 | 9,901 | -0.12(-0.38%) |
May 21, 2024 | 31.90 | 31.98 | 31.89 | 31.98 | 5,970 | +0.12(+0.39%) |
May 20, 2024 | 31.96 | 31.97 | 31.84 | 31.86 | 6,776 | +0.05(+0.14%) |
May 17, 2024 | 31.78 | 31.85 | 31.77 | 31.81 | 7,867 | +0.00(+0.01%) |
May 16, 2024 | 31.79 | 31.91 | 31.78 | 31.81 | 6,407 | -0.05(-0.16%) |
May 15, 2024 | 31.63 | 31.86 | 31.62 | 31.86 | 10,100 | +0.43(+1.36%) |
May 14, 2024 | 31.30 | 31.43 | 31.22 | 31.43 | 9,184 | +0.20(+0.65%) |
May 13, 2024 | 31.29 | 31.29 | 31.19 | 31.23 | 4,603 | -0.03(-0.10%) |
May 10, 2024 | 31.32 | 31.32 | 31.18 | 31.26 | 16,091 | +0.10(+0.33%) |
May 09, 2024 | 31.00 | 31.16 | 30.98 | 31.16 | 14,008 | +0.15(+0.49%) |
May 08, 2024 | 30.81 | 31.02 | 30.81 | 31.01 | 74,846 | +0.01(+0.04%) |
May 07, 2024 | 31.03 | 31.06 | 30.91 | 30.99 | 5,467 | +0.08(+0.27%) |
May 06, 2024 | 30.78 | 30.91 | 30.78 | 30.91 | 2,254 | +0.33(+1.08%) |
May 03, 2024 | 30.56 | 30.58 | 30.55 | 30.58 | 1,130 | +0.46(+1.52%) |
May 02, 2024 | 29.87 | 30.14 | 29.87 | 30.12 | 27,980 | +0.24(+0.80%) |