Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 33.80 | 33.83 | 33.66 | 33.69 | 5,500 | -0.02(-0.06%) |
Jul 12, 2024 | 33.85 | 33.94 | 33.71 | 33.71 | 1,401 | +0.15(+0.44%) |
Jul 11, 2024 | 33.47 | 33.64 | 33.47 | 33.56 | 1,365 | -0.17(-0.49%) |
Jul 10, 2024 | 33.78 | 33.78 | 33.53 | 33.73 | 1,100 | +0.29(+0.86%) |
Jul 09, 2024 | 33.63 | 33.69 | 33.44 | 33.44 | 2,049 | -0.09(-0.27%) |
Jul 08, 2024 | 33.56 | 33.56 | 33.53 | 33.53 | 223 | +0.08(+0.25%) |
Jul 05, 2024 | 33.43 | 33.47 | 33.43 | 33.45 | 544 | +0.18(+0.53%) |
Jul 03, 2024 | 33.24 | 33.31 | 33.24 | 33.27 | 841 | +0.23(+0.70%) |
Jul 02, 2024 | 33.00 | 33.04 | 33.00 | 33.04 | 101 | +0.06(+0.20%) |
Jul 01, 2024 | 32.94 | 32.98 | 32.94 | 32.97 | 493 | +0.10(+0.31%) |
Jun 28, 2024 | 33.09 | 33.09 | 32.87 | 32.87 | 513 | -0.04(-0.13%) |
Jun 27, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 23 | +0.01(+0.04%) |
Jun 26, 2024 | 32.96 | 32.96 | 32.90 | 32.90 | 341 | -0.00(-0.00%) |
Jun 25, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 67 | +0.11(+0.33%) |
Jun 24, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 22 | -0.09(-0.27%) |
Jun 21, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 100 | -0.07(-0.20%) |
Jun 20, 2024 | 32.96 | 33.02 | 32.94 | 32.95 | 546 | -0.08(-0.24%) |
Jun 18, 2024 | 33.10 | 33.10 | 33.03 | 33.03 | 235 | +0.08(+0.25%) |
Jun 17, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 27 | +0.19(+0.57%) |
Jun 14, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 100 | -0.05(-0.14%) |
Jun 13, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 452 | +0.03(+0.09%) |
Jun 12, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 157 | +0.32(+0.99%) |
Jun 11, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 183 | +0.06(+0.18%) |
Jun 10, 2024 | 32.37 | 32.39 | 32.37 | 32.39 | 303 | +0.04(+0.12%) |
Jun 07, 2024 | 32.41 | 32.41 | 32.36 | 32.36 | 112 | -0.09(-0.28%) |
Jun 06, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 0 | -0.00(-0.01%) |
Jun 05, 2024 | 32.17 | 32.54 | 32.17 | 32.45 | 949 | +0.32(+1.00%) |
Jun 04, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 3 | +0.05(+0.15%) |
Jun 03, 2024 | 31.88 | 32.08 | 31.88 | 32.08 | 320 | +0.08(+0.24%) |
May 31, 2024 | 31.85 | 32.00 | 31.85 | 32.00 | 771 | +0.12(+0.38%) |
May 30, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 4 | -0.10(-0.33%) |
May 29, 2024 | 32.01 | 32.01 | 31.99 | 31.99 | 565 | -0.20(-0.63%) |
May 28, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 212 | -0.01(-0.02%) |
May 24, 2024 | 32.16 | 32.20 | 32.16 | 32.20 | 1,588 | +0.16(+0.51%) |
May 23, 2024 | 32.36 | 32.36 | 32.03 | 32.03 | 1,709 | -0.13(-0.41%) |
May 22, 2024 | 32.32 | 32.32 | 32.17 | 32.17 | 131 | -0.13(-0.39%) |
May 21, 2024 | 32.02 | 32.38 | 32.02 | 32.29 | 1,231 | +0.08(+0.24%) |
May 20, 2024 | 32.34 | 32.38 | 32.21 | 32.21 | 2,169 | +0.03(+0.09%) |
May 17, 2024 | 32.21 | 32.29 | 32.19 | 32.19 | 308 | +0.01(+0.04%) |
May 16, 2024 | 32.30 | 32.30 | 32.17 | 32.17 | 103 | -0.07(-0.22%) |
May 15, 2024 | 31.84 | 32.33 | 31.84 | 32.24 | 3,104 | +0.31(+0.98%) |
May 14, 2024 | 31.88 | 32.02 | 31.88 | 31.93 | 2,434 | +0.19(+0.58%) |
May 13, 2024 | 31.76 | 31.76 | 31.75 | 31.75 | 451 | +0.01(+0.03%) |
May 10, 2024 | 31.75 | 31.76 | 31.74 | 31.74 | 300 | +0.04(+0.12%) |
May 09, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 0 | +0.10(+0.31%) |
May 08, 2024 | 31.57 | 31.60 | 31.57 | 31.60 | 523 | -0.01(-0.02%) |
May 07, 2024 | 31.70 | 31.73 | 31.61 | 31.61 | 651 | +0.04(+0.12%) |
May 06, 2024 | 31.56 | 31.63 | 31.55 | 31.57 | 603 | +0.21(+0.67%) |
May 03, 2024 | 31.43 | 31.43 | 31.36 | 31.36 | 151 | +0.33(+1.06%) |
May 02, 2024 | 30.99 | 31.05 | 30.99 | 31.03 | 484 | +0.21(+0.69%) |