Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 33.52 | 33.57 | 33.41 | 33.49 | 9,566 | -0.07(-0.21%) |
Jul 12, 2024 | 33.53 | 33.67 | 33.52 | 33.56 | 18,420 | +0.35(+1.05%) |
Jul 11, 2024 | 33.19 | 33.29 | 33.15 | 33.21 | 17,804 | +0.32(+0.97%) |
Jul 10, 2024 | 32.80 | 32.92 | 32.78 | 32.89 | 12,453 | +0.33(+1.02%) |
Jul 09, 2024 | 32.61 | 32.62 | 32.52 | 32.56 | 9,948 | -0.19(-0.58%) |
Jul 08, 2024 | 32.84 | 32.89 | 32.73 | 32.75 | 19,216 | -0.09(-0.27%) |
Jul 05, 2024 | 32.93 | 32.93 | 32.79 | 32.84 | 11,699 | +0.12(+0.37%) |
Jul 03, 2024 | 32.58 | 32.75 | 32.58 | 32.72 | 7,119 | +0.45(+1.39%) |
Jul 02, 2024 | 32.15 | 32.28 | 32.12 | 32.27 | 10,589 | +0.10(+0.31%) |
Jul 01, 2024 | 32.37 | 32.41 | 32.12 | 32.17 | 11,706 | -0.06(-0.19%) |
Jun 28, 2024 | 32.30 | 32.32 | 32.14 | 32.23 | 13,533 | -0.05(-0.16%) |
Jun 27, 2024 | 32.27 | 32.34 | 32.20 | 32.28 | 15,423 | +0.16(+0.50%) |
Jun 26, 2024 | 32.09 | 32.15 | 32.06 | 32.12 | 20,186 | -0.18(-0.56%) |
Jun 25, 2024 | 32.31 | 32.37 | 32.22 | 32.30 | 23,607 | -0.17(-0.52%) |
Jun 24, 2024 | 32.38 | 32.51 | 32.38 | 32.47 | 24,082 | +0.28(+0.87%) |
Jun 21, 2024 | 32.22 | 32.24 | 32.15 | 32.19 | 25,829 | -0.28(-0.85%) |
Jun 20, 2024 | 32.56 | 32.59 | 32.39 | 32.47 | 32,289 | +0.03(+0.08%) |
Jun 18, 2024 | 32.34 | 32.54 | 32.34 | 32.44 | 28,817 | +0.12(+0.37%) |
Jun 17, 2024 | 32.09 | 32.37 | 32.03 | 32.32 | 205,920 | +0.24(+0.76%) |
Jun 14, 2024 | 32.04 | 32.09 | 31.89 | 32.08 | 18,474 | -0.22(-0.69%) |
Jun 13, 2024 | 32.65 | 32.65 | 32.20 | 32.30 | 25,884 | -0.64(-1.94%) |
Jun 12, 2024 | 33.13 | 33.19 | 32.89 | 32.94 | 19,518 | +0.42(+1.29%) |
Jun 11, 2024 | 32.47 | 32.60 | 32.39 | 32.52 | 30,785 | -0.35(-1.07%) |
Jun 10, 2024 | 32.64 | 32.90 | 32.64 | 32.87 | 34,464 | +0.16(+0.48%) |
Jun 07, 2024 | 32.83 | 32.90 | 32.70 | 32.71 | 19,753 | -0.44(-1.33%) |
Jun 06, 2024 | 33.07 | 33.19 | 33.06 | 33.16 | 50,013 | +0.00(+0.00%) |
Jun 05, 2024 | 33.09 | 33.18 | 32.93 | 33.16 | 22,590 | +0.05(+0.16%) |
Jun 04, 2024 | 33.09 | 33.14 | 32.98 | 33.10 | 50,164 | -0.17(-0.52%) |
Jun 03, 2024 | 33.33 | 33.40 | 33.20 | 33.27 | 44,397 | +0.05(+0.14%) |
May 31, 2024 | 33.22 | 33.23 | 33.02 | 33.23 | 16,794 | +0.25(+0.75%) |
May 30, 2024 | 32.90 | 33.03 | 32.88 | 32.98 | 14,781 | +0.51(+1.57%) |
May 29, 2024 | 32.64 | 32.68 | 32.47 | 32.47 | 29,908 | -0.63(-1.90%) |
May 28, 2024 | 33.16 | 33.20 | 32.95 | 33.10 | 28,435 | +0.09(+0.27%) |
May 24, 2024 | 32.77 | 33.03 | 32.77 | 33.01 | 40,123 | +0.40(+1.22%) |
May 23, 2024 | 33.04 | 33.04 | 32.54 | 32.61 | 41,845 | -0.20(-0.61%) |
May 22, 2024 | 32.88 | 32.93 | 32.70 | 32.81 | 25,420 | -0.30(-0.89%) |
May 21, 2024 | 33.03 | 33.13 | 33.03 | 33.11 | 104,594 | -0.02(-0.06%) |
May 20, 2024 | 33.14 | 33.28 | 33.12 | 33.13 | 20,034 | +0.00(+0.00%) |
May 17, 2024 | 32.99 | 33.14 | 32.99 | 33.13 | 39,026 | +0.19(+0.57%) |
May 16, 2024 | 33.01 | 33.09 | 32.94 | 32.94 | 110,851 | -0.27(-0.80%) |
May 15, 2024 | 33.05 | 33.21 | 32.94 | 33.20 | 25,878 | +0.36(+1.11%) |
May 14, 2024 | 32.78 | 32.88 | 32.75 | 32.84 | 15,776 | +0.17(+0.51%) |
May 13, 2024 | 32.69 | 32.78 | 32.64 | 32.67 | 22,485 | +0.04(+0.14%) |
May 10, 2024 | 32.80 | 32.80 | 32.62 | 32.63 | 35,530 | -0.02(-0.05%) |
May 09, 2024 | 32.47 | 32.65 | 32.47 | 32.65 | 14,783 | +0.27(+0.82%) |
May 08, 2024 | 32.21 | 32.42 | 32.21 | 32.38 | 15,555 | -0.08(-0.24%) |
May 07, 2024 | 32.43 | 32.53 | 32.37 | 32.46 | 37,184 | +0.08(+0.24%) |
May 06, 2024 | 32.39 | 32.43 | 32.34 | 32.38 | 18,285 | +0.18(+0.55%) |
May 03, 2024 | 32.26 | 32.27 | 32.09 | 32.20 | 109,601 | +0.29(+0.92%) |
May 02, 2024 | 31.77 | 31.97 | 31.70 | 31.91 | 70,119 | +0.47(+1.50%) |