Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 32.77 | 32.78 | 32.74 | 32.78 | 639 | +0.07(+0.20%) |
Jul 15, 2024 | 32.73 | 32.79 | 32.72 | 32.72 | 1,197 | +0.03(+0.08%) |
Jul 12, 2024 | 32.68 | 32.78 | 32.67 | 32.69 | 3,218 | +0.07(+0.22%) |
Jul 11, 2024 | 32.67 | 32.67 | 32.58 | 32.62 | 6,257 | -0.07(-0.21%) |
Jul 10, 2024 | 32.66 | 32.69 | 32.66 | 32.69 | 427 | +0.10(+0.32%) |
Jul 09, 2024 | 32.58 | 32.62 | 32.56 | 32.59 | 5,200 | +0.02(+0.05%) |
Jul 08, 2024 | 32.54 | 32.57 | 32.53 | 32.57 | 2,054 | +0.02(+0.05%) |
Jul 05, 2024 | 32.48 | 32.55 | 32.48 | 32.55 | 4,854 | +0.08(+0.23%) |
Jul 03, 2024 | 32.49 | 32.49 | 32.48 | 32.48 | 1,243 | +0.06(+0.17%) |
Jul 02, 2024 | 32.32 | 32.44 | 32.31 | 32.42 | 74,323 | +0.08(+0.26%) |
Jul 01, 2024 | 32.27 | 32.36 | 32.21 | 32.34 | 20,922 | +0.05(+0.17%) |
Jun 28, 2024 | 32.37 | 32.37 | 32.26 | 32.28 | 57,833 | -0.02(-0.07%) |
Jun 27, 2024 | 32.32 | 32.32 | 32.27 | 32.31 | 3,589 | +0.01(+0.03%) |
Jun 26, 2024 | 32.26 | 32.30 | 32.20 | 32.30 | 3,483 | +0.04(+0.13%) |
Jun 25, 2024 | 32.20 | 32.27 | 32.20 | 32.26 | 108,752 | +0.06(+0.19%) |
Jun 24, 2024 | 32.15 | 32.24 | 32.15 | 32.20 | 6,705 | -0.03(-0.11%) |
Jun 21, 2024 | 32.18 | 32.27 | 32.18 | 32.23 | 3,409 | -0.01(-0.02%) |
Jun 20, 2024 | 32.29 | 32.29 | 32.24 | 32.24 | 1,468 | -0.06(-0.20%) |
Jun 18, 2024 | 32.22 | 32.30 | 32.22 | 32.30 | 6,041 | +0.05(+0.15%) |
Jun 17, 2024 | 32.12 | 32.29 | 32.12 | 32.25 | 4,726 | +0.12(+0.36%) |
Jun 14, 2024 | 32.06 | 32.14 | 32.06 | 32.14 | 1,283 | -0.02(-0.07%) |
Jun 13, 2024 | 32.09 | 32.16 | 32.09 | 32.16 | 1,617 | +0.03(+0.10%) |
Jun 12, 2024 | 32.10 | 32.15 | 32.05 | 32.13 | 13,664 | +0.17(+0.52%) |
Jun 11, 2024 | 31.83 | 31.98 | 31.83 | 31.96 | 2,387 | +0.04(+0.14%) |
Jun 10, 2024 | 31.90 | 31.95 | 31.87 | 31.92 | 30,667 | +0.03(+0.11%) |
Jun 07, 2024 | 31.87 | 31.91 | 31.87 | 31.88 | 3,036 | -0.01(-0.03%) |
Jun 06, 2024 | 31.85 | 31.89 | 31.85 | 31.89 | 3,083 | +0.00(+0.01%) |
Jun 05, 2024 | 31.76 | 31.89 | 31.76 | 31.89 | 11,854 | +0.18(+0.57%) |
Jun 04, 2024 | 31.68 | 31.72 | 31.62 | 31.71 | 32,863 | +0.04(+0.13%) |
Jun 03, 2024 | 31.73 | 31.73 | 31.54 | 31.67 | 8,846 | +0.02(+0.05%) |
May 31, 2024 | 31.52 | 31.65 | 31.39 | 31.65 | 4,524 | +0.14(+0.45%) |
May 30, 2024 | 31.51 | 31.57 | 31.51 | 31.51 | 1,700 | -0.11(-0.35%) |
May 29, 2024 | 31.66 | 31.68 | 31.62 | 31.62 | 2,793 | -0.10(-0.30%) |
May 28, 2024 | 31.76 | 31.77 | 31.66 | 31.72 | 2,710 | +0.01(+0.03%) |
May 24, 2024 | 31.74 | 31.75 | 31.69 | 31.71 | 9,695 | +0.14(+0.43%) |
May 23, 2024 | 31.82 | 31.82 | 31.53 | 31.57 | 5,157 | -0.12(-0.37%) |
May 22, 2024 | 31.70 | 31.77 | 31.65 | 31.69 | 16,865 | -0.05(-0.15%) |
May 21, 2024 | 31.73 | 31.76 | 31.69 | 31.73 | 4,138 | +0.06(+0.19%) |
May 20, 2024 | 31.70 | 31.75 | 31.64 | 31.68 | 4,420 | -0.00(-0.02%) |
May 17, 2024 | 31.67 | 31.68 | 31.62 | 31.68 | 5,561 | +0.04(+0.13%) |
May 16, 2024 | 31.65 | 31.68 | 31.64 | 31.64 | 1,208 | -0.05(-0.16%) |
May 15, 2024 | 31.54 | 31.69 | 31.54 | 31.69 | 6,914 | +0.25(+0.80%) |
May 14, 2024 | 31.33 | 31.46 | 31.33 | 31.44 | 8,865 | +0.08(+0.25%) |
May 13, 2024 | 31.37 | 31.37 | 31.30 | 31.36 | 37,998 | +0.00(+0.00%) |
May 10, 2024 | 31.40 | 31.40 | 31.29 | 31.36 | 6,609 | +0.08(+0.26%) |
May 09, 2024 | 31.15 | 31.30 | 31.15 | 31.28 | 8,335 | +0.07(+0.22%) |
May 08, 2024 | 31.10 | 31.23 | 31.10 | 31.21 | 74,340 | +0.01(+0.04%) |
May 07, 2024 | 31.17 | 31.23 | 31.15 | 31.20 | 9,434 | +0.05(+0.15%) |
May 06, 2024 | 31.08 | 31.15 | 31.06 | 31.15 | 12,075 | +0.18(+0.58%) |
May 03, 2024 | 30.91 | 30.99 | 30.87 | 30.97 | 17,663 | +0.28(+0.92%) |
May 02, 2024 | 30.59 | 30.69 | 30.57 | 30.69 | 7,625 | +0.14(+0.45%) |