Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 33.99 | 34.10 | 33.77 | 34.04 | 14,447 | +0.04(+0.11%) |
Jul 12, 2024 | 33.96 | 34.16 | 33.80 | 34.00 | 51,864 | +0.35(+1.05%) |
Jul 11, 2024 | 33.38 | 33.71 | 33.38 | 33.65 | 7,675 | +0.82(+2.51%) |
Jul 10, 2024 | 32.53 | 32.82 | 32.49 | 32.82 | 5,814 | +0.21(+0.65%) |
Jul 09, 2024 | 32.43 | 32.72 | 32.33 | 32.61 | 12,004 | -0.04(-0.12%) |
Jul 08, 2024 | 32.60 | 32.65 | 32.39 | 32.65 | 11,944 | +0.22(+0.68%) |
Jul 05, 2024 | 32.48 | 32.58 | 32.38 | 32.43 | 9,880 | -0.06(-0.20%) |
Jul 03, 2024 | 32.69 | 32.69 | 32.45 | 32.49 | 10,091 | +0.01(+0.02%) |
Jul 02, 2024 | 32.49 | 32.60 | 32.35 | 32.49 | 149,273 | +0.03(+0.09%) |
Jul 01, 2024 | 32.73 | 32.75 | 32.20 | 32.46 | 109,781 | -0.27(-0.82%) |
Jun 28, 2024 | 32.65 | 32.78 | 32.45 | 32.73 | 12,988 | +0.31(+0.95%) |
Jun 27, 2024 | 32.29 | 32.42 | 32.08 | 32.42 | 23,720 | +0.24(+0.76%) |
Jun 26, 2024 | 32.12 | 32.28 | 32.02 | 32.18 | 12,734 | +0.01(+0.02%) |
Jun 25, 2024 | 32.52 | 32.62 | 32.08 | 32.17 | 12,933 | -0.48(-1.47%) |
Jun 24, 2024 | 32.61 | 33.04 | 32.61 | 32.65 | 113,066 | +0.15(+0.45%) |
Jun 21, 2024 | 32.48 | 32.50 | 32.31 | 32.50 | 16,932 | +0.12(+0.36%) |
Jun 20, 2024 | 32.37 | 32.45 | 32.28 | 32.39 | 23,235 | -0.06(-0.18%) |
Jun 18, 2024 | 32.30 | 32.52 | 32.24 | 32.45 | 13,907 | +0.17(+0.52%) |
Jun 17, 2024 | 32.14 | 32.36 | 32.06 | 32.28 | 10,281 | -0.08(-0.26%) |
Jun 14, 2024 | 32.18 | 32.49 | 32.15 | 32.37 | 5,363 | -0.08(-0.26%) |
Jun 13, 2024 | 32.18 | 32.46 | 32.10 | 32.45 | 7,324 | +0.32(+0.99%) |
Jun 12, 2024 | 32.58 | 32.77 | 32.12 | 32.13 | 41,669 | +0.23(+0.73%) |
Jun 11, 2024 | 31.89 | 32.06 | 31.84 | 31.90 | 7,393 | -0.26(-0.82%) |
Jun 10, 2024 | 31.83 | 32.23 | 31.72 | 32.16 | 6,797 | +0.22(+0.70%) |
Jun 07, 2024 | 31.79 | 32.03 | 31.75 | 31.94 | 4,239 | -0.22(-0.68%) |
Jun 06, 2024 | 32.06 | 32.19 | 31.76 | 32.16 | 10,403 | +0.10(+0.30%) |
Jun 05, 2024 | 32.21 | 32.21 | 32.02 | 32.06 | 18,049 | -0.04(-0.14%) |
Jun 04, 2024 | 31.87 | 32.21 | 31.86 | 32.10 | 12,276 | +0.29(+0.90%) |
Jun 03, 2024 | 32.06 | 32.06 | 31.78 | 31.82 | 5,832 | -0.04(-0.11%) |
May 31, 2024 | 31.46 | 31.91 | 31.46 | 31.85 | 45,628 | +0.56(+1.80%) |
May 30, 2024 | 31.10 | 31.32 | 31.10 | 31.29 | 5,830 | +0.35(+1.13%) |
May 29, 2024 | 30.89 | 30.95 | 30.65 | 30.94 | 15,733 | -0.20(-0.63%) |
May 28, 2024 | 31.60 | 31.70 | 31.14 | 31.14 | 41,704 | -0.36(-1.14%) |
May 24, 2024 | 31.69 | 31.70 | 31.46 | 31.50 | 6,065 | +0.01(+0.04%) |
May 23, 2024 | 32.17 | 32.17 | 31.48 | 31.48 | 55,603 | -0.64(-1.99%) |
May 22, 2024 | 32.29 | 32.44 | 32.08 | 32.12 | 9,766 | -0.25(-0.76%) |
May 21, 2024 | 32.40 | 32.45 | 32.28 | 32.37 | 11,334 | -0.00(-0.01%) |
May 20, 2024 | 32.53 | 32.60 | 32.29 | 32.37 | 11,888 | -0.22(-0.67%) |
May 17, 2024 | 32.56 | 32.71 | 32.53 | 32.59 | 91,935 | -0.10(-0.30%) |
May 16, 2024 | 32.84 | 32.86 | 32.64 | 32.69 | 25,452 | -0.15(-0.47%) |
May 15, 2024 | 32.66 | 32.87 | 32.66 | 32.85 | 29,522 | +0.57(+1.76%) |
May 14, 2024 | 32.28 | 32.33 | 32.14 | 32.28 | 10,417 | +0.21(+0.65%) |
May 13, 2024 | 32.10 | 32.23 | 31.91 | 32.07 | 12,334 | +0.02(+0.07%) |
May 10, 2024 | 32.15 | 32.17 | 31.94 | 32.05 | 4,490 | +0.06(+0.18%) |
May 09, 2024 | 31.68 | 32.13 | 31.68 | 31.99 | 13,069 | +0.44(+1.40%) |
May 08, 2024 | 31.75 | 31.75 | 31.45 | 31.55 | 3,972 | -0.21(-0.67%) |
May 07, 2024 | 31.84 | 31.97 | 31.72 | 31.76 | 16,860 | +0.15(+0.48%) |
May 06, 2024 | 31.66 | 31.66 | 31.39 | 31.61 | 10,137 | +0.16(+0.51%) |
May 03, 2024 | 31.74 | 31.80 | 31.36 | 31.45 | 6,842 | +0.19(+0.61%) |
May 02, 2024 | 31.16 | 31.30 | 30.63 | 31.26 | 57,590 | +0.38(+1.23%) |