Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 33.55 | 33.61 | 33.38 | 33.52 | 18,100 | +0.12(+0.36%) |
Jul 12, 2024 | 33.11 | 33.61 | 33.11 | 33.40 | 34,919 | +0.46(+1.40%) |
Jul 11, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 301 | +0.38(+1.16%) |
Jul 10, 2024 | 32.27 | 32.56 | 32.27 | 32.56 | 737 | +0.31(+0.96%) |
Jul 09, 2024 | 32.22 | 32.43 | 32.21 | 32.25 | 1,330 | -0.34(-1.04%) |
Jul 08, 2024 | 32.42 | 32.65 | 32.27 | 32.59 | 2,920 | +0.07(+0.20%) |
Jul 05, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 515 | -0.13(-0.39%) |
Jul 03, 2024 | 32.52 | 32.83 | 32.52 | 32.65 | 1,466 | +0.34(+1.06%) |
Jul 02, 2024 | 32.28 | 32.43 | 32.01 | 32.30 | 5,335 | -0.18(-0.54%) |
Jul 01, 2024 | 32.67 | 32.67 | 32.40 | 32.48 | 1,004 | -0.19(-0.57%) |
Jun 28, 2024 | 32.78 | 32.78 | 32.67 | 32.67 | 577 | -0.16(-0.47%) |
Jun 27, 2024 | 32.66 | 32.82 | 32.66 | 32.82 | 1,200 | +0.16(+0.50%) |
Jun 26, 2024 | 32.61 | 32.66 | 32.51 | 32.66 | 1,028 | -0.23(-0.70%) |
Jun 25, 2024 | 33.19 | 33.19 | 32.71 | 32.89 | 872 | -0.25(-0.74%) |
Jun 24, 2024 | 32.95 | 33.13 | 32.95 | 33.13 | 1,205 | +0.24(+0.73%) |
Jun 21, 2024 | 32.87 | 32.89 | 32.73 | 32.89 | 1,718 | -0.19(-0.57%) |
Jun 20, 2024 | 33.13 | 33.36 | 33.08 | 33.08 | 2,491 | +0.15(+0.45%) |
Jun 18, 2024 | 32.94 | 33.00 | 32.93 | 32.93 | 2,373 | +0.08(+0.24%) |
Jun 17, 2024 | 32.59 | 32.89 | 32.52 | 32.86 | 2,739 | +0.07(+0.21%) |
Jun 14, 2024 | 32.68 | 32.79 | 32.66 | 32.79 | 726 | -0.19(-0.59%) |
Jun 13, 2024 | 32.97 | 32.98 | 32.97 | 32.98 | 409 | -0.15(-0.46%) |
Jun 12, 2024 | 33.29 | 33.38 | 33.13 | 33.13 | 820 | +0.06(+0.17%) |
Jun 11, 2024 | 33.00 | 33.08 | 32.81 | 33.08 | 8,386 | -0.22(-0.65%) |
Jun 10, 2024 | 33.12 | 33.29 | 33.12 | 33.29 | 770 | -0.11(-0.33%) |
Jun 07, 2024 | 33.70 | 33.70 | 33.40 | 33.40 | 1,986 | -0.41(-1.20%) |
Jun 06, 2024 | 33.72 | 33.81 | 33.71 | 33.81 | 353 | +0.03(+0.08%) |
Jun 05, 2024 | 33.88 | 33.88 | 33.65 | 33.78 | 759 | -0.12(-0.37%) |
Jun 04, 2024 | 33.94 | 33.94 | 33.91 | 33.91 | 1,460 | -0.24(-0.71%) |
Jun 03, 2024 | 34.25 | 34.37 | 34.12 | 34.15 | 5,163 | -0.04(-0.11%) |
May 31, 2024 | 34.00 | 34.19 | 33.91 | 34.19 | 932 | +0.18(+0.54%) |
May 30, 2024 | 33.88 | 34.00 | 33.88 | 34.00 | 716 | +0.32(+0.94%) |
May 29, 2024 | 33.82 | 33.82 | 33.25 | 33.69 | 1,777 | -0.46(-1.34%) |
May 28, 2024 | 34.38 | 34.38 | 34.12 | 34.15 | 1,026 | -0.13(-0.37%) |
May 24, 2024 | 34.15 | 34.34 | 34.15 | 34.27 | 1,715 | +0.21(+0.60%) |
May 23, 2024 | 34.27 | 34.28 | 34.07 | 34.07 | 981 | -0.15(-0.43%) |
May 22, 2024 | 34.19 | 34.29 | 34.15 | 34.22 | 1,274 | -0.23(-0.67%) |
May 21, 2024 | 34.20 | 34.45 | 34.20 | 34.45 | 4,656 | +0.09(+0.25%) |
May 20, 2024 | 34.31 | 34.40 | 34.31 | 34.36 | 1,698 | +0.03(+0.09%) |
May 17, 2024 | 34.23 | 34.33 | 34.23 | 34.33 | 1,278 | +0.05(+0.15%) |
May 16, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 189 | -0.08(-0.23%) |
May 15, 2024 | 34.21 | 34.36 | 34.21 | 34.36 | 376 | +0.19(+0.56%) |
May 14, 2024 | 34.02 | 34.23 | 33.92 | 34.17 | 2,495 | +0.40(+1.18%) |
May 13, 2024 | 33.76 | 33.77 | 33.66 | 33.77 | 1,580 | +0.10(+0.31%) |
May 10, 2024 | 33.77 | 33.77 | 33.66 | 33.66 | 576 | -0.09(-0.27%) |
May 09, 2024 | 33.54 | 33.76 | 33.54 | 33.76 | 926 | +0.16(+0.48%) |
May 08, 2024 | 33.30 | 33.59 | 33.21 | 33.59 | 1,555 | +0.31(+0.92%) |
May 07, 2024 | 33.40 | 33.40 | 33.29 | 33.29 | 491 | -0.03(-0.10%) |
May 06, 2024 | 33.22 | 33.32 | 33.20 | 33.32 | 2,970 | +0.15(+0.44%) |
May 03, 2024 | 33.10 | 33.17 | 33.10 | 33.17 | 549 | +0.24(+0.72%) |
May 02, 2024 | 32.73 | 32.94 | 32.73 | 32.94 | 2,543 | +0.76(+2.35%) |