Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 35.00 | 35.21 | 34.95 | 35.21 | 7,811 | +0.67(+1.93%) |
Jul 15, 2024 | 34.46 | 34.71 | 34.46 | 34.54 | 2,094 | +0.24(+0.70%) |
Jul 12, 2024 | 34.35 | 34.46 | 34.30 | 34.30 | 2,033 | +0.25(+0.72%) |
Jul 11, 2024 | 33.71 | 34.05 | 33.71 | 34.05 | 1,417 | +0.45(+1.33%) |
Jul 10, 2024 | 33.41 | 33.61 | 33.41 | 33.61 | 4,383 | +0.32(+0.95%) |
Jul 09, 2024 | 33.41 | 33.50 | 33.25 | 33.29 | 3,094 | -0.07(-0.22%) |
Jul 08, 2024 | 33.44 | 33.44 | 33.31 | 33.36 | 984 | +0.05(+0.16%) |
Jul 05, 2024 | 33.25 | 33.31 | 33.25 | 33.31 | 560 | -0.26(-0.78%) |
Jul 03, 2024 | 33.66 | 33.66 | 33.56 | 33.57 | 1,635 | +0.09(+0.28%) |
Jul 02, 2024 | 33.33 | 33.48 | 33.33 | 33.48 | 3,682 | +0.10(+0.30%) |
Jul 01, 2024 | 33.35 | 33.41 | 33.35 | 33.38 | 520 | -0.16(-0.48%) |
Jun 28, 2024 | 33.52 | 33.68 | 33.44 | 33.54 | 18,607 | +0.16(+0.48%) |
Jun 27, 2024 | 33.31 | 33.38 | 33.29 | 33.38 | 13,390 | +0.02(+0.05%) |
Jun 26, 2024 | 33.32 | 33.36 | 33.28 | 33.36 | 800 | -0.11(-0.33%) |
Jun 25, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 76 | -0.27(-0.80%) |
Jun 24, 2024 | 33.78 | 33.83 | 33.74 | 33.74 | 3,206 | +0.34(+1.00%) |
Jun 21, 2024 | 33.42 | 33.60 | 33.31 | 33.41 | 11,217 | -0.15(-0.43%) |
Jun 20, 2024 | 33.45 | 33.58 | 33.45 | 33.55 | 8,760 | +0.10(+0.28%) |
Jun 18, 2024 | 33.42 | 33.49 | 33.42 | 33.46 | 18,228 | +0.13(+0.39%) |
Jun 17, 2024 | 33.08 | 33.33 | 33.08 | 33.33 | 352 | +0.42(+1.27%) |
Jun 14, 2024 | 33.00 | 33.00 | 32.82 | 32.91 | 1,398 | -0.33(-0.99%) |
Jun 13, 2024 | 33.15 | 33.24 | 33.15 | 33.24 | 37,801 | -0.07(-0.21%) |
Jun 12, 2024 | 33.53 | 33.54 | 33.30 | 33.31 | 8,535 | +0.22(+0.66%) |
Jun 11, 2024 | 33.03 | 33.09 | 32.99 | 33.09 | 2,780 | -0.24(-0.71%) |
Jun 10, 2024 | 33.17 | 33.36 | 33.13 | 33.33 | 1,801 | +0.21(+0.64%) |
Jun 07, 2024 | 33.12 | 33.24 | 33.11 | 33.11 | 1,570 | -0.04(-0.11%) |
Jun 06, 2024 | 33.27 | 33.32 | 33.15 | 33.15 | 9,958 | -0.18(-0.55%) |
Jun 05, 2024 | 33.23 | 33.33 | 33.23 | 33.33 | 774 | +0.22(+0.67%) |
Jun 04, 2024 | 33.26 | 33.26 | 33.11 | 33.11 | 1,289 | -0.28(-0.84%) |
Jun 03, 2024 | 33.63 | 33.63 | 33.33 | 33.39 | 2,603 | -0.23(-0.69%) |
May 31, 2024 | 33.34 | 33.62 | 33.34 | 33.62 | 3,327 | +0.47(+1.43%) |
May 30, 2024 | 33.03 | 33.15 | 33.03 | 33.15 | 2,080 | +0.28(+0.84%) |
May 29, 2024 | 32.89 | 32.89 | 32.84 | 32.87 | 1,579 | -0.27(-0.83%) |
May 28, 2024 | 33.47 | 33.47 | 33.07 | 33.15 | 3,620 | -0.20(-0.60%) |
May 24, 2024 | 33.18 | 33.35 | 33.18 | 33.35 | 612 | +0.28(+0.83%) |
May 23, 2024 | 33.28 | 33.30 | 33.07 | 33.07 | 1,403 | -0.36(-1.07%) |
May 22, 2024 | 33.58 | 33.59 | 33.36 | 33.43 | 2,764 | -0.32(-0.94%) |
May 21, 2024 | 33.66 | 33.75 | 33.66 | 33.75 | 1,838 | +0.02(+0.06%) |
May 20, 2024 | 33.98 | 33.98 | 33.72 | 33.73 | 6,579 | -0.17(-0.50%) |
May 17, 2024 | 33.95 | 33.95 | 33.84 | 33.90 | 1,767 | +0.01(+0.04%) |
May 16, 2024 | 34.05 | 34.05 | 33.88 | 33.88 | 2,377 | -0.03(-0.09%) |
May 15, 2024 | 33.86 | 33.92 | 33.84 | 33.92 | 8,981 | +0.33(+0.98%) |
May 14, 2024 | 33.56 | 33.59 | 33.49 | 33.59 | 6,702 | +0.27(+0.82%) |
May 13, 2024 | 33.56 | 33.56 | 33.31 | 33.31 | 79,104 | -0.16(-0.48%) |
May 10, 2024 | 33.53 | 33.53 | 33.42 | 33.47 | 1,385 | +0.10(+0.30%) |
May 09, 2024 | 33.03 | 33.37 | 33.03 | 33.37 | 1,063 | +0.30(+0.92%) |
May 08, 2024 | 32.92 | 33.07 | 32.92 | 33.07 | 174,867 | +0.13(+0.38%) |
May 07, 2024 | 33.17 | 33.18 | 32.93 | 32.94 | 11,841 | +0.05(+0.15%) |
May 06, 2024 | 32.77 | 32.90 | 32.77 | 32.90 | 1,614 | +0.43(+1.32%) |
May 03, 2024 | 32.59 | 32.59 | 32.47 | 32.47 | 3,596 | +0.13(+0.39%) |
May 02, 2024 | 32.19 | 32.42 | 32.08 | 32.34 | 8,638 | +0.18(+0.55%) |