Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 33.73 | 33.78 | 33.53 | 33.75 | 9,798 | +0.12(+0.36%) |
Jul 03, 2024 | 33.74 | 33.74 | 33.58 | 33.63 | 55,441 | -0.02(-0.06%) |
Jul 02, 2024 | 33.61 | 33.65 | 33.46 | 33.65 | 33,932 | +0.03(+0.09%) |
Jul 01, 2024 | 33.62 | 33.82 | 33.49 | 33.62 | 80,625 | +0.15(+0.45%) |
Jun 28, 2024 | 33.65 | 33.89 | 33.45 | 33.47 | 41,650 | -0.27(-0.80%) |
Jun 27, 2024 | 33.68 | 33.88 | 33.68 | 33.74 | 9,793 | +0.02(+0.07%) |
Jun 26, 2024 | 33.62 | 33.80 | 33.56 | 33.72 | 10,859 | +0.01(+0.03%) |
Jun 25, 2024 | 33.93 | 33.93 | 33.69 | 33.71 | 12,437 | -0.26(-0.76%) |
Jun 24, 2024 | 33.85 | 34.12 | 33.85 | 33.96 | 13,915 | +0.21(+0.62%) |
Jun 21, 2024 | 33.84 | 33.84 | 33.73 | 33.75 | 12,309 | +0.04(+0.11%) |
Jun 20, 2024 | 33.52 | 33.83 | 33.51 | 33.72 | 25,720 | +0.22(+0.67%) |
Jun 18, 2024 | 33.51 | 33.51 | 33.41 | 33.49 | 6,405 | +0.10(+0.29%) |
Jun 17, 2024 | 33.23 | 33.52 | 33.16 | 33.40 | 10,760 | +0.18(+0.54%) |
Jun 14, 2024 | 33.22 | 33.32 | 33.07 | 33.22 | 18,521 | -0.07(-0.21%) |
Jun 13, 2024 | 33.30 | 33.34 | 33.16 | 33.29 | 17,720 | -0.05(-0.15%) |
Jun 12, 2024 | 33.72 | 33.72 | 33.29 | 33.34 | 15,781 | -0.15(-0.45%) |
Jun 11, 2024 | 33.46 | 33.54 | 33.24 | 33.49 | 34,952 | -0.05(-0.14%) |
Jun 10, 2024 | 33.41 | 33.64 | 33.41 | 33.54 | 10,721 | +0.06(+0.18%) |
Jun 07, 2024 | 33.51 | 33.71 | 33.48 | 33.48 | 14,404 | -0.05(-0.15%) |
Jun 06, 2024 | 33.44 | 33.57 | 33.44 | 33.53 | 16,207 | +0.07(+0.21%) |
Jun 05, 2024 | 33.39 | 33.50 | 33.36 | 33.46 | 12,283 | +0.04(+0.12%) |
Jun 04, 2024 | 33.22 | 33.52 | 33.22 | 33.42 | 26,232 | +0.12(+0.37%) |
Jun 03, 2024 | 33.47 | 33.47 | 33.07 | 33.29 | 15,263 | -0.13(-0.39%) |
May 31, 2024 | 32.98 | 33.43 | 32.91 | 33.43 | 18,268 | +0.50(+1.51%) |
May 30, 2024 | 32.83 | 33.03 | 32.79 | 32.93 | 21,103 | -0.06(-0.18%) |
May 29, 2024 | 33.08 | 33.14 | 32.99 | 32.99 | 32,398 | -0.27(-0.81%) |
May 28, 2024 | 33.46 | 33.46 | 33.18 | 33.26 | 32,313 | -0.17(-0.51%) |
May 24, 2024 | 33.50 | 33.59 | 33.43 | 33.43 | 23,059 | -0.01(-0.04%) |
May 23, 2024 | 33.90 | 33.90 | 33.37 | 33.44 | 35,152 | -0.49(-1.43%) |
May 22, 2024 | 33.98 | 34.13 | 33.81 | 33.92 | 14,806 | -0.16(-0.47%) |
May 21, 2024 | 34.04 | 34.12 | 34.02 | 34.08 | 10,244 | +0.01(+0.04%) |
May 20, 2024 | 34.20 | 34.34 | 34.02 | 34.07 | 74,535 | -0.11(-0.33%) |
May 17, 2024 | 34.21 | 34.24 | 34.12 | 34.18 | 18,181 | +0.04(+0.12%) |
May 16, 2024 | 34.12 | 34.27 | 34.06 | 34.14 | 12,199 | +0.12(+0.35%) |
May 15, 2024 | 33.96 | 34.05 | 33.87 | 34.02 | 23,184 | +0.22(+0.65%) |
May 14, 2024 | 33.75 | 33.85 | 33.68 | 33.80 | 14,252 | +0.05(+0.15%) |
May 13, 2024 | 33.84 | 33.97 | 33.72 | 33.75 | 17,581 | +0.02(+0.06%) |
May 10, 2024 | 33.78 | 33.84 | 33.69 | 33.73 | 8,975 | +0.04(+0.13%) |
May 09, 2024 | 33.38 | 33.73 | 33.38 | 33.69 | 8,452 | +0.27(+0.82%) |
May 08, 2024 | 33.25 | 33.46 | 33.25 | 33.42 | 15,290 | +0.13(+0.38%) |
May 07, 2024 | 33.37 | 33.40 | 33.23 | 33.29 | 11,702 | -0.02(-0.05%) |
May 06, 2024 | 33.30 | 33.34 | 33.16 | 33.31 | 11,581 | +0.12(+0.36%) |
May 03, 2024 | 33.29 | 33.29 | 33.02 | 33.19 | 7,271 | +0.35(+1.06%) |
May 02, 2024 | 32.84 | 32.90 | 32.71 | 32.84 | 8,151 | +0.16(+0.50%) |