Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 34.18 | 34.22 | 34.10 | 34.17 | 20,660 | +0.07(+0.19%) |
Jul 15, 2024 | 34.20 | 34.20 | 34.00 | 34.10 | 25,703 | +0.04(+0.12%) |
Jul 12, 2024 | 34.20 | 34.20 | 33.94 | 34.06 | 43,056 | +0.14(+0.41%) |
Jul 11, 2024 | 34.09 | 34.10 | 33.85 | 33.92 | 17,680 | -0.09(-0.25%) |
Jul 10, 2024 | 34.00 | 34.01 | 33.90 | 34.01 | 29,362 | +0.11(+0.31%) |
Jul 09, 2024 | 33.98 | 33.98 | 33.85 | 33.90 | 30,555 | +0.03(+0.09%) |
Jul 08, 2024 | 33.98 | 33.98 | 33.81 | 33.87 | 48,716 | +0.02(+0.06%) |
Jul 05, 2024 | 33.71 | 33.88 | 33.64 | 33.85 | 35,681 | +0.17(+0.50%) |
Jul 03, 2024 | 33.60 | 33.72 | 33.58 | 33.68 | 9,479 | +0.07(+0.21%) |
Jul 02, 2024 | 33.36 | 33.61 | 33.34 | 33.61 | 29,665 | +0.19(+0.57%) |
Jul 01, 2024 | 33.31 | 33.42 | 33.25 | 33.42 | 14,124 | +0.06(+0.18%) |
Jun 28, 2024 | 33.48 | 33.49 | 33.35 | 33.36 | 97,251 | +0.00(+0.00%) |
Jun 27, 2024 | 33.42 | 33.64 | 33.26 | 33.36 | 26,482 | +0.03(+0.09%) |
Jun 26, 2024 | 33.28 | 33.33 | 33.22 | 33.33 | 17,818 | +0.03(+0.09%) |
Jun 25, 2024 | 33.28 | 33.40 | 33.20 | 33.30 | 68,852 | +0.02(+0.05%) |
Jun 24, 2024 | 33.35 | 33.45 | 33.24 | 33.28 | 37,316 | -0.04(-0.12%) |
Jun 21, 2024 | 33.33 | 33.33 | 33.19 | 33.32 | 25,672 | +0.01(+0.03%) |
Jun 20, 2024 | 33.48 | 33.65 | 33.22 | 33.31 | 33,953 | +0.03(+0.08%) |
Jun 18, 2024 | 33.29 | 33.35 | 33.26 | 33.29 | 25,183 | +0.15(+0.45%) |
Jun 17, 2024 | 33.16 | 33.28 | 33.07 | 33.14 | 55,233 | -0.05(-0.14%) |
Jun 14, 2024 | 33.16 | 33.32 | 33.00 | 33.19 | 55,276 | +0.02(+0.05%) |
Jun 13, 2024 | 33.22 | 33.22 | 33.06 | 33.17 | 53,654 | +0.09(+0.28%) |
Jun 12, 2024 | 33.20 | 33.25 | 32.98 | 33.08 | 55,687 | +0.12(+0.37%) |
Jun 11, 2024 | 32.95 | 32.96 | 32.83 | 32.95 | 25,130 | +0.06(+0.19%) |
Jun 10, 2024 | 32.95 | 32.97 | 32.79 | 32.89 | 19,755 | -0.01(-0.03%) |
Jun 07, 2024 | 33.02 | 33.02 | 32.86 | 32.90 | 11,531 | +0.06(+0.18%) |
Jun 06, 2024 | 32.97 | 32.97 | 32.78 | 32.84 | 11,558 | -0.03(-0.08%) |
Jun 05, 2024 | 32.74 | 32.88 | 32.70 | 32.86 | 16,949 | +0.18(+0.56%) |
Jun 04, 2024 | 32.64 | 32.87 | 32.45 | 32.68 | 17,453 | +0.13(+0.39%) |
Jun 03, 2024 | 32.56 | 32.73 | 32.41 | 32.56 | 34,536 | -0.00(-0.00%) |
May 31, 2024 | 32.56 | 32.56 | 32.35 | 32.56 | 15,294 | +0.09(+0.28%) |
May 30, 2024 | 32.58 | 32.58 | 32.44 | 32.47 | 17,887 | -0.05(-0.15%) |
May 29, 2024 | 32.54 | 32.56 | 32.46 | 32.51 | 12,817 | -0.01(-0.03%) |
May 28, 2024 | 32.47 | 32.61 | 32.47 | 32.52 | 12,035 | -0.04(-0.12%) |
May 24, 2024 | 32.54 | 32.62 | 32.51 | 32.56 | 13,358 | +0.03(+0.09%) |
May 23, 2024 | 32.66 | 32.66 | 32.39 | 32.53 | 22,277 | +0.00(+0.00%) |
May 22, 2024 | 32.68 | 32.69 | 32.47 | 32.53 | 36,731 | -0.05(-0.14%) |
May 21, 2024 | 32.50 | 32.62 | 32.47 | 32.58 | 9,527 | +0.04(+0.11%) |
May 20, 2024 | 32.49 | 32.61 | 32.49 | 32.54 | 23,255 | -0.01(-0.03%) |
May 17, 2024 | 32.64 | 32.64 | 32.41 | 32.55 | 20,382 | +0.04(+0.12%) |
May 16, 2024 | 32.56 | 32.61 | 32.46 | 32.51 | 14,234 | +0.06(+0.18%) |
May 15, 2024 | 32.33 | 32.49 | 32.33 | 32.46 | 37,362 | +0.21(+0.64%) |
May 14, 2024 | 32.20 | 32.31 | 32.18 | 32.25 | 6,873 | -0.02(-0.06%) |
May 13, 2024 | 32.42 | 32.42 | 32.20 | 32.27 | 12,613 | +0.01(+0.02%) |
May 10, 2024 | 32.35 | 32.35 | 32.20 | 32.26 | 16,660 | +0.03(+0.10%) |
May 09, 2024 | 32.17 | 32.25 | 32.11 | 32.23 | 15,051 | +0.14(+0.45%) |
May 08, 2024 | 32.14 | 32.15 | 31.93 | 32.08 | 11,662 | +0.00(+0.00%) |
May 07, 2024 | 32.00 | 32.13 | 32.00 | 32.08 | 14,364 | +0.06(+0.19%) |
May 06, 2024 | 31.86 | 32.04 | 31.84 | 32.02 | 17,275 | +0.24(+0.74%) |
May 03, 2024 | 31.87 | 31.87 | 31.67 | 31.79 | 9,475 | +0.39(+1.24%) |
May 02, 2024 | 31.27 | 31.49 | 31.21 | 31.40 | 21,690 | +0.15(+0.49%) |