Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 33.26 | 33.75 | 33.26 | 33.75 | 7,745 | +0.67(+2.02%) |
Jul 15, 2024 | 33.00 | 33.16 | 33.00 | 33.09 | 3,096 | +0.11(+0.32%) |
Jul 12, 2024 | 33.09 | 33.09 | 32.98 | 32.98 | 3,033 | +0.36(+1.11%) |
Jul 11, 2024 | 32.51 | 32.62 | 32.51 | 32.62 | 8,776 | +0.47(+1.46%) |
Jul 10, 2024 | 31.90 | 32.15 | 31.89 | 32.15 | 1,792 | +0.36(+1.14%) |
Jul 09, 2024 | 31.83 | 31.97 | 31.78 | 31.78 | 3,491 | -0.08(-0.24%) |
Jul 08, 2024 | 31.88 | 31.88 | 31.86 | 31.86 | 391 | +0.06(+0.18%) |
Jul 05, 2024 | 31.68 | 31.80 | 31.68 | 31.80 | 4,684 | -0.06(-0.18%) |
Jul 03, 2024 | 31.88 | 31.91 | 31.86 | 31.86 | 5,206 | +0.01(+0.02%) |
Jul 02, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 311 | +0.08(+0.26%) |
Jul 01, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 193 | -0.14(-0.43%) |
Jun 28, 2024 | 31.96 | 32.09 | 31.81 | 31.91 | 7,565 | +0.16(+0.52%) |
Jun 27, 2024 | 31.82 | 31.84 | 31.70 | 31.74 | 4,976 | -0.08(-0.26%) |
Jun 26, 2024 | 31.73 | 31.88 | 31.64 | 31.83 | 6,603 | +0.01(+0.04%) |
Jun 25, 2024 | 31.85 | 31.85 | 31.81 | 31.81 | 4,572 | -0.28(-0.87%) |
Jun 24, 2024 | 31.92 | 32.13 | 31.92 | 32.09 | 3,709 | +0.36(+1.13%) |
Jun 21, 2024 | 31.78 | 31.82 | 31.73 | 31.73 | 805 | -0.12(-0.39%) |
Jun 20, 2024 | 32.01 | 32.01 | 31.86 | 31.86 | 8,889 | -0.06(-0.18%) |
Jun 18, 2024 | 31.81 | 31.92 | 31.81 | 31.92 | 1,205 | +0.17(+0.55%) |
Jun 17, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 152 | +0.36(+1.16%) |
Jun 14, 2024 | 31.30 | 31.38 | 31.30 | 31.38 | 3,838 | -0.26(-0.82%) |
Jun 13, 2024 | 31.50 | 31.64 | 31.44 | 31.64 | 3,456 | +0.05(+0.16%) |
Jun 12, 2024 | 31.75 | 31.82 | 31.59 | 31.59 | 2,715 | +0.24(+0.76%) |
Jun 11, 2024 | 31.30 | 31.36 | 31.30 | 31.35 | 1,789 | -0.10(-0.33%) |
Jun 10, 2024 | 31.27 | 31.45 | 31.27 | 31.45 | 879 | +0.05(+0.14%) |
Jun 07, 2024 | 31.48 | 31.48 | 31.41 | 31.41 | 2,909 | -0.04(-0.14%) |
Jun 06, 2024 | 31.48 | 31.48 | 31.42 | 31.45 | 2,321 | -0.04(-0.11%) |
Jun 05, 2024 | 31.40 | 31.49 | 31.40 | 31.49 | 8,728 | +0.23(+0.73%) |
Jun 04, 2024 | 31.34 | 31.34 | 31.19 | 31.26 | 7,423 | -0.12(-0.38%) |
Jun 03, 2024 | 31.63 | 31.63 | 31.22 | 31.38 | 630 | -0.31(-0.98%) |
May 31, 2024 | 31.40 | 31.69 | 31.34 | 31.69 | 755 | +0.39(+1.24%) |
May 30, 2024 | 31.35 | 31.35 | 31.30 | 31.30 | 1,364 | +0.14(+0.46%) |
May 29, 2024 | 31.22 | 31.22 | 31.16 | 31.16 | 5,511 | -0.27(-0.86%) |
May 28, 2024 | 31.50 | 31.51 | 31.43 | 31.43 | 4,350 | -0.08(-0.26%) |
May 24, 2024 | 31.60 | 31.60 | 31.51 | 31.51 | 8,525 | +0.12(+0.38%) |
May 23, 2024 | 31.64 | 31.64 | 31.39 | 31.39 | 3,331 | -0.24(-0.74%) |
May 22, 2024 | 31.89 | 31.89 | 31.63 | 31.63 | 5,536 | -0.33(-1.03%) |
May 21, 2024 | 31.95 | 31.96 | 31.92 | 31.96 | 5,365 | +0.03(+0.10%) |
May 20, 2024 | 32.00 | 32.02 | 31.92 | 31.92 | 5,484 | -0.02(-0.05%) |
May 17, 2024 | 31.87 | 31.94 | 31.85 | 31.94 | 3,434 | +0.05(+0.16%) |
May 16, 2024 | 31.92 | 31.99 | 31.89 | 31.89 | 11,168 | -0.09(-0.28%) |
May 15, 2024 | 31.87 | 31.98 | 31.87 | 31.98 | 11,183 | +0.16(+0.49%) |
May 14, 2024 | 31.76 | 31.82 | 31.71 | 31.82 | 7,942 | +0.21(+0.66%) |
May 13, 2024 | 31.83 | 31.83 | 31.61 | 31.61 | 11,654 | -0.10(-0.33%) |
May 10, 2024 | 31.71 | 31.79 | 31.68 | 31.72 | 10,128 | +0.11(+0.36%) |
May 09, 2024 | 31.45 | 31.61 | 31.45 | 31.61 | 13,112 | +0.14(+0.45%) |
May 08, 2024 | 31.34 | 31.46 | 31.34 | 31.46 | 5,944 | +0.05(+0.17%) |
May 07, 2024 | 31.48 | 31.49 | 31.41 | 31.41 | 1,408 | +0.07(+0.21%) |
May 06, 2024 | 31.31 | 31.35 | 31.24 | 31.34 | 5,827 | +0.27(+0.86%) |
May 03, 2024 | 31.14 | 31.14 | 30.93 | 31.08 | 9,342 | +0.33(+1.06%) |
May 02, 2024 | 30.70 | 30.75 | 30.67 | 30.75 | 3,341 | +0.14(+0.46%) |