Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 32.58 | 32.76 | 32.52 | 32.57 | 17,495 | +0.14(+0.43%) |
Jul 12, 2024 | 32.34 | 32.64 | 32.34 | 32.43 | 13,462 | +0.19(+0.59%) |
Jul 11, 2024 | 32.41 | 32.41 | 32.19 | 32.24 | 14,311 | -0.05(-0.15%) |
Jul 10, 2024 | 32.12 | 32.29 | 32.02 | 32.29 | 34,515 | +0.34(+1.05%) |
Jul 09, 2024 | 32.07 | 32.07 | 31.95 | 31.95 | 6,817 | -0.01(-0.02%) |
Jul 08, 2024 | 31.99 | 31.99 | 31.88 | 31.96 | 8,359 | +0.08(+0.25%) |
Jul 05, 2024 | 31.82 | 31.88 | 31.75 | 31.88 | 6,206 | +0.09(+0.27%) |
Jul 03, 2024 | 31.65 | 31.80 | 31.65 | 31.79 | 10,639 | +0.11(+0.36%) |
Jul 02, 2024 | 31.47 | 31.70 | 31.47 | 31.68 | 30,266 | +0.09(+0.30%) |
Jul 01, 2024 | 31.61 | 31.62 | 31.42 | 31.59 | 18,356 | +0.02(+0.06%) |
Jun 28, 2024 | 31.85 | 31.85 | 31.54 | 31.57 | 4,660 | -0.05(-0.17%) |
Jun 27, 2024 | 31.62 | 31.67 | 31.55 | 31.62 | 19,988 | +0.00(+0.00%) |
Jun 26, 2024 | 31.59 | 31.63 | 31.48 | 31.62 | 8,501 | -0.05(-0.14%) |
Jun 25, 2024 | 31.65 | 31.69 | 31.57 | 31.67 | 8,348 | +0.08(+0.27%) |
Jun 24, 2024 | 31.63 | 31.75 | 31.58 | 31.58 | 22,595 | -0.05(-0.15%) |
Jun 21, 2024 | 31.83 | 31.83 | 31.56 | 31.63 | 35,044 | -0.02(-0.07%) |
Jun 20, 2024 | 31.79 | 31.81 | 31.59 | 31.65 | 13,937 | -0.03(-0.09%) |
Jun 18, 2024 | 31.61 | 31.68 | 31.60 | 31.68 | 21,617 | +0.11(+0.35%) |
Jun 17, 2024 | 31.33 | 31.63 | 31.22 | 31.57 | 116,781 | +0.26(+0.83%) |
Jun 14, 2024 | 31.16 | 31.31 | 31.13 | 31.31 | 11,590 | +0.04(+0.13%) |
Jun 13, 2024 | 31.34 | 31.34 | 31.10 | 31.27 | 23,551 | +0.05(+0.16%) |
Jun 12, 2024 | 31.31 | 31.36 | 31.20 | 31.22 | 13,062 | +0.29(+0.93%) |
Jun 11, 2024 | 30.85 | 30.94 | 30.73 | 30.94 | 5,162 | +0.12(+0.39%) |
Jun 10, 2024 | 30.69 | 30.84 | 30.69 | 30.82 | 14,408 | +0.05(+0.15%) |
Jun 07, 2024 | 30.83 | 30.89 | 30.76 | 30.77 | 8,457 | -0.05(-0.15%) |
Jun 06, 2024 | 30.93 | 30.93 | 30.75 | 30.82 | 7,143 | -0.08(-0.25%) |
Jun 05, 2024 | 30.69 | 30.92 | 30.69 | 30.90 | 8,227 | +0.32(+1.04%) |
Jun 04, 2024 | 30.51 | 30.60 | 30.41 | 30.58 | 4,307 | +0.03(+0.09%) |
Jun 03, 2024 | 30.80 | 30.80 | 30.48 | 30.55 | 3,876 | -0.01(-0.02%) |
May 31, 2024 | 30.45 | 30.56 | 30.13 | 30.56 | 2,340 | +0.18(+0.59%) |
May 30, 2024 | 30.42 | 30.45 | 30.30 | 30.38 | 2,527 | -0.09(-0.29%) |
May 29, 2024 | 30.47 | 30.53 | 30.47 | 30.47 | 4,036 | -0.22(-0.72%) |
May 28, 2024 | 30.92 | 30.92 | 30.65 | 30.69 | 3,002 | -0.05(-0.15%) |
May 24, 2024 | 30.68 | 30.78 | 30.67 | 30.73 | 5,665 | +0.20(+0.66%) |
May 23, 2024 | 30.76 | 30.83 | 30.49 | 30.53 | 6,954 | -0.12(-0.38%) |
May 22, 2024 | 30.79 | 30.79 | 30.60 | 30.65 | 11,821 | -0.10(-0.31%) |
May 21, 2024 | 30.69 | 30.75 | 30.69 | 30.75 | 15,796 | +0.03(+0.10%) |
May 20, 2024 | 30.72 | 30.77 | 30.70 | 30.72 | 10,911 | +0.08(+0.27%) |
May 17, 2024 | 30.68 | 30.68 | 30.58 | 30.63 | 6,628 | -0.00(-0.01%) |
May 16, 2024 | 30.72 | 30.77 | 30.64 | 30.64 | 10,510 | -0.10(-0.33%) |
May 15, 2024 | 30.41 | 30.74 | 30.41 | 30.74 | 7,501 | +0.43(+1.41%) |
May 14, 2024 | 30.16 | 30.31 | 30.14 | 30.31 | 5,740 | +0.15(+0.48%) |
May 13, 2024 | 30.32 | 30.32 | 30.17 | 30.17 | 8,763 | -0.08(-0.26%) |
May 10, 2024 | 30.30 | 30.30 | 30.19 | 30.24 | 7,921 | +0.09(+0.28%) |
May 09, 2024 | 29.99 | 30.16 | 29.97 | 30.16 | 16,755 | +0.17(+0.58%) |
May 08, 2024 | 29.86 | 30.01 | 29.86 | 29.98 | 6,978 | +0.04(+0.14%) |
May 07, 2024 | 29.96 | 30.02 | 29.91 | 29.94 | 30,633 | +0.03(+0.12%) |
May 06, 2024 | 29.70 | 29.91 | 29.70 | 29.91 | 13,514 | +0.29(+0.97%) |
May 03, 2024 | 29.51 | 29.65 | 29.48 | 29.62 | 39,722 | +0.41(+1.41%) |
May 02, 2024 | 29.19 | 29.22 | 28.95 | 29.21 | 37,894 | +0.28(+0.95%) |