Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 34.11 | 34.21 | 34.00 | 34.21 | 1,592 | +0.58(+1.71%) |
Jul 19, 2024 | 33.59 | 33.67 | 33.59 | 33.64 | 442 | -0.21(-0.62%) |
Jul 18, 2024 | 33.73 | 33.94 | 33.71 | 33.84 | 613,250 | -0.12(-0.36%) |
Jul 17, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 18 | -0.88(-2.52%) |
Jul 16, 2024 | 34.88 | 34.88 | 34.84 | 34.84 | 602,677 | +0.09(+0.25%) |
Jul 15, 2024 | 35.06 | 35.06 | 34.76 | 34.76 | 17,589 | -0.10(-0.30%) |
Jul 12, 2024 | 34.79 | 35.02 | 34.79 | 34.86 | 763 | -0.02(-0.06%) |
Jul 11, 2024 | 35.59 | 35.59 | 34.85 | 34.88 | 584,607 | -0.67(-1.90%) |
Jul 10, 2024 | 35.37 | 35.56 | 35.37 | 35.56 | 284 | +0.36(+1.01%) |
Jul 09, 2024 | 35.44 | 35.44 | 35.20 | 35.20 | 984 | -0.02(-0.07%) |
Jul 08, 2024 | 35.25 | 35.25 | 35.21 | 35.22 | 1,470 | -0.03(-0.09%) |
Jul 05, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 155 | +0.43(+1.24%) |
Jul 03, 2024 | 34.58 | 34.82 | 34.58 | 34.82 | 321 | +0.33(+0.95%) |
Jul 02, 2024 | 34.31 | 34.51 | 34.22 | 34.50 | 1,846 | +0.24(+0.70%) |
Jul 01, 2024 | 34.00 | 34.26 | 34.00 | 34.26 | 223 | +0.28(+0.82%) |
Jun 28, 2024 | 34.29 | 34.29 | 33.98 | 33.98 | 235 | -0.29(-0.84%) |
Jun 27, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 83 | +0.12(+0.35%) |
Jun 26, 2024 | 34.06 | 34.14 | 34.04 | 34.14 | 968 | +0.28(+0.83%) |
Jun 25, 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 186 | +0.46(+1.38%) |
Jun 24, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 10 | -0.38(-1.11%) |
Jun 21, 2024 | 33.70 | 33.78 | 33.70 | 33.78 | 263 | -0.06(-0.18%) |
Jun 20, 2024 | 33.98 | 33.98 | 33.77 | 33.84 | 13,550 | +0.03(+0.10%) |
Jun 18, 2024 | 33.77 | 33.81 | 33.77 | 33.81 | 606,798 | +0.01(+0.03%) |
Jun 17, 2024 | 33.58 | 33.80 | 33.58 | 33.80 | 1,349 | +0.37(+1.12%) |
Jun 14, 2024 | 33.45 | 33.45 | 33.42 | 33.42 | 1,719 | +0.09(+0.27%) |
Jun 13, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 204 | -0.00(-0.01%) |
Jun 12, 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 44 | +0.48(+1.47%) |
Jun 11, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 18 | -0.07(-0.20%) |
Jun 10, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 36 | +0.05(+0.14%) |
Jun 07, 2024 | 32.87 | 32.87 | 32.84 | 32.87 | 387 | -0.05(-0.15%) |
Jun 06, 2024 | 32.95 | 32.95 | 32.92 | 32.92 | 200 | +0.20(+0.61%) |
Jun 05, 2024 | 32.35 | 32.73 | 32.35 | 32.73 | 720 | +0.61(+1.89%) |
Jun 04, 2024 | 31.91 | 32.12 | 31.90 | 32.12 | 298 | +0.19(+0.59%) |
Jun 03, 2024 | 31.93 | 31.95 | 31.93 | 31.93 | 411 | +0.40(+1.26%) |
May 31, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 100 | +0.12(+0.39%) |
May 30, 2024 | 31.53 | 31.59 | 31.41 | 31.41 | 526 | -0.74(-2.30%) |
May 29, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 138 | -0.09(-0.29%) |
May 28, 2024 | 32.24 | 32.24 | 32.22 | 32.24 | 1,345 | +0.15(+0.48%) |
May 24, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 170 | +0.19(+0.58%) |
May 23, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 106 | -0.07(-0.21%) |
May 22, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 7 | -0.07(-0.23%) |
May 21, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 3 | +0.12(+0.37%) |
May 20, 2024 | 31.98 | 31.98 | 31.93 | 31.93 | 158 | +0.14(+0.43%) |
May 17, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 100 | +0.06(+0.18%) |
May 16, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 5 | -0.03(-0.08%) |
May 15, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 50 | +0.33(+1.06%) |
May 14, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 18 | +0.23(+0.75%) |
May 13, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 4 | -0.02(-0.07%) |
May 10, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 100 | +0.03(+0.11%) |
May 09, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 357 | +0.02(+0.05%) |
May 08, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 93 | -0.00(-0.01%) |
May 07, 2024 | 31.27 | 31.27 | 31.17 | 31.17 | 414 | -0.10(-0.33%) |
May 06, 2024 | 31.20 | 31.27 | 31.19 | 31.27 | 635 | +0.43(+1.38%) |
May 03, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 100 | +0.44(+1.46%) |
May 02, 2024 | 30.26 | 30.40 | 30.26 | 30.40 | 352 | +0.39(+1.31%) |