Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 34.09 | 34.09 | 33.75 | 33.97 | 14,894 | +0.11(+0.32%) |
Jul 15, 2024 | 34.01 | 34.15 | 33.79 | 33.86 | 16,052 | -0.09(-0.27%) |
Jul 12, 2024 | 33.70 | 34.19 | 33.70 | 33.95 | 26,901 | +0.22(+0.65%) |
Jul 11, 2024 | 34.59 | 34.59 | 33.62 | 33.73 | 32,326 | -0.72(-2.09%) |
Jul 10, 2024 | 34.41 | 34.46 | 34.24 | 34.45 | 17,840 | +0.23(+0.67%) |
Jul 09, 2024 | 34.58 | 34.58 | 34.13 | 34.22 | 16,304 | -0.20(-0.58%) |
Jul 08, 2024 | 34.57 | 34.62 | 34.31 | 34.42 | 21,930 | -0.03(-0.09%) |
Jul 05, 2024 | 34.22 | 34.49 | 34.20 | 34.45 | 21,973 | -0.04(-0.12%) |
Jul 03, 2024 | 33.76 | 34.49 | 33.75 | 34.49 | 15,752 | +0.82(+2.44%) |
Jul 02, 2024 | 33.28 | 33.70 | 33.28 | 33.67 | 15,556 | +0.22(+0.66%) |
Jul 01, 2024 | 33.42 | 33.46 | 32.93 | 33.45 | 30,847 | +0.13(+0.39%) |
Jun 28, 2024 | 33.46 | 33.75 | 33.31 | 33.32 | 20,165 | -0.04(-0.12%) |
Jun 27, 2024 | 33.13 | 33.46 | 33.13 | 33.36 | 22,810 | +0.27(+0.82%) |
Jun 26, 2024 | 32.85 | 33.09 | 32.80 | 33.09 | 30,984 | +0.24(+0.73%) |
Jun 25, 2024 | 32.63 | 32.85 | 32.55 | 32.85 | 29,907 | +0.39(+1.20%) |
Jun 24, 2024 | 32.92 | 32.93 | 32.45 | 32.46 | 31,003 | -0.47(-1.43%) |
Jun 21, 2024 | 32.79 | 32.95 | 32.68 | 32.93 | 20,901 | -0.01(-0.03%) |
Jun 20, 2024 | 33.37 | 33.38 | 32.77 | 32.94 | 57,824 | -0.18(-0.54%) |
Jun 18, 2024 | 33.04 | 33.22 | 33.02 | 33.12 | 26,530 | +0.08(+0.24%) |
Jun 17, 2024 | 32.95 | 33.16 | 32.58 | 33.04 | 41,583 | +0.12(+0.36%) |
Jun 14, 2024 | 32.69 | 32.92 | 32.68 | 32.92 | 89,142 | +0.21(+0.63%) |
Jun 13, 2024 | 33.03 | 33.03 | 32.54 | 32.71 | 15,963 | -0.18(-0.53%) |
Jun 12, 2024 | 32.86 | 33.01 | 32.78 | 32.89 | 22,547 | +0.61(+1.89%) |
Jun 11, 2024 | 32.15 | 32.29 | 31.99 | 32.28 | 25,031 | +0.09(+0.28%) |
Jun 10, 2024 | 31.90 | 32.23 | 31.81 | 32.19 | 34,248 | +0.23(+0.71%) |
Jun 07, 2024 | 31.97 | 32.09 | 31.88 | 31.96 | 27,350 | -0.06(-0.18%) |
Jun 06, 2024 | 32.17 | 32.26 | 31.97 | 32.02 | 28,944 | -0.02(-0.06%) |
Jun 05, 2024 | 31.64 | 32.05 | 31.59 | 32.04 | 48,612 | +0.90(+2.89%) |
Jun 04, 2024 | 31.16 | 31.24 | 30.99 | 31.14 | 35,053 | -0.07(-0.22%) |
Jun 03, 2024 | 31.30 | 31.45 | 30.94 | 31.21 | 42,994 | +0.27(+0.87%) |
May 31, 2024 | 31.27 | 31.33 | 30.39 | 30.94 | 28,052 | -0.39(-1.24%) |
May 30, 2024 | 32.00 | 32.21 | 31.26 | 31.33 | 21,741 | -1.07(-3.30%) |
May 29, 2024 | 32.30 | 32.55 | 32.22 | 32.40 | 27,758 | -0.28(-0.86%) |
May 28, 2024 | 32.60 | 32.68 | 32.31 | 32.68 | 35,994 | +0.23(+0.71%) |
May 24, 2024 | 32.40 | 32.62 | 32.27 | 32.45 | 31,441 | +0.00(+0.00%) |
May 23, 2024 | 33.00 | 33.00 | 32.28 | 32.45 | 40,023 | +0.01(+0.03%) |
May 22, 2024 | 32.56 | 32.57 | 32.27 | 32.44 | 27,443 | +0.05(+0.15%) |
May 21, 2024 | 32.37 | 32.46 | 32.26 | 32.39 | 31,059 | -0.23(-0.71%) |
May 20, 2024 | 32.36 | 32.63 | 32.36 | 32.62 | 27,749 | +0.32(+0.99%) |
May 17, 2024 | 32.32 | 32.39 | 32.15 | 32.30 | 20,553 | +0.08(+0.25%) |
May 16, 2024 | 32.39 | 32.49 | 32.22 | 32.22 | 26,472 | -0.16(-0.49%) |
May 15, 2024 | 32.03 | 32.44 | 31.95 | 32.38 | 32,195 | +0.72(+2.27%) |
May 14, 2024 | 31.50 | 31.70 | 31.40 | 31.66 | 25,992 | +0.20(+0.64%) |
May 13, 2024 | 31.61 | 31.61 | 31.38 | 31.46 | 18,741 | -0.03(-0.10%) |
May 10, 2024 | 31.61 | 31.74 | 31.42 | 31.49 | 37,719 | +0.08(+0.25%) |
May 09, 2024 | 31.61 | 31.61 | 31.35 | 31.41 | 21,276 | -0.12(-0.38%) |
May 08, 2024 | 31.27 | 31.56 | 31.27 | 31.53 | 16,390 | -0.07(-0.22%) |
May 07, 2024 | 31.69 | 31.77 | 31.57 | 31.60 | 24,284 | -0.11(-0.35%) |
May 06, 2024 | 31.45 | 31.73 | 31.45 | 31.71 | 38,302 | +0.47(+1.50%) |
May 03, 2024 | 31.21 | 31.36 | 31.06 | 31.24 | 25,052 | +0.58(+1.89%) |
May 02, 2024 | 30.46 | 30.72 | 30.28 | 30.66 | 34,731 | +0.50(+1.66%) |