Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 34.48 | 34.69 | 34.48 | 34.69 | 1,537 | +0.54(+1.58%) |
Jul 19, 2024 | 34.33 | 34.33 | 34.15 | 34.15 | 354 | -0.42(-1.21%) |
Jul 18, 2024 | 34.84 | 34.84 | 34.51 | 34.57 | 1,377 | -0.13(-0.37%) |
Jul 17, 2024 | 34.96 | 34.96 | 34.70 | 34.70 | 1,105 | -0.76(-2.14%) |
Jul 16, 2024 | 35.33 | 35.46 | 35.33 | 35.46 | 730 | +0.25(+0.71%) |
Jul 15, 2024 | 35.30 | 35.30 | 35.16 | 35.21 | 2,823 | +0.06(+0.16%) |
Jul 12, 2024 | 35.20 | 35.23 | 35.13 | 35.15 | 1,350 | +0.19(+0.55%) |
Jul 11, 2024 | 35.01 | 35.01 | 34.93 | 34.96 | 1,826 | -0.21(-0.60%) |
Jul 10, 2024 | 34.90 | 35.17 | 34.90 | 35.17 | 1,703 | +0.32(+0.92%) |
Jul 09, 2024 | 34.91 | 34.91 | 34.78 | 34.85 | 4,456 | +0.02(+0.06%) |
Jul 08, 2024 | 34.73 | 34.83 | 34.73 | 34.83 | 1,559 | +0.16(+0.45%) |
Jul 05, 2024 | 34.49 | 34.72 | 34.47 | 34.67 | 1,394 | +0.19(+0.56%) |
Jul 03, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 820 | +0.10(+0.29%) |
Jul 02, 2024 | 34.10 | 34.38 | 34.10 | 34.38 | 1,008 | +0.16(+0.47%) |
Jul 01, 2024 | 34.40 | 34.40 | 34.17 | 34.22 | 1,491 | -0.09(-0.26%) |
Jun 28, 2024 | 34.45 | 34.45 | 34.31 | 34.31 | 4,236 | -0.13(-0.38%) |
Jun 27, 2024 | 34.48 | 34.48 | 34.40 | 34.44 | 977 | +0.10(+0.29%) |
Jun 26, 2024 | 34.34 | 34.37 | 34.34 | 34.34 | 422 | -0.19(-0.55%) |
Jun 25, 2024 | 34.36 | 34.53 | 34.36 | 34.53 | 653 | +0.12(+0.35%) |
Jun 24, 2024 | 34.51 | 34.60 | 34.41 | 34.41 | 3,380 | -0.09(-0.26%) |
Jun 21, 2024 | 34.55 | 34.55 | 34.45 | 34.50 | 2,003 | -0.06(-0.17%) |
Jun 20, 2024 | 34.83 | 34.83 | 34.54 | 34.56 | 1,647 | -0.16(-0.46%) |
Jun 18, 2024 | 34.59 | 34.77 | 34.59 | 34.72 | 1,315 | +0.11(+0.32%) |
Jun 17, 2024 | 34.20 | 34.61 | 34.20 | 34.61 | 2,444 | +0.42(+1.22%) |
Jun 14, 2024 | 34.15 | 34.19 | 34.13 | 34.19 | 1,813 | -0.03(-0.08%) |
Jun 13, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 354 | +0.07(+0.20%) |
Jun 12, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 388 | +0.36(+1.07%) |
Jun 11, 2024 | 33.67 | 33.79 | 33.67 | 33.79 | 774 | +0.03(+0.09%) |
Jun 10, 2024 | 33.56 | 33.76 | 33.56 | 33.76 | 1,871 | +0.11(+0.33%) |
Jun 07, 2024 | 33.63 | 33.77 | 33.60 | 33.65 | 3,053 | +0.02(+0.06%) |
Jun 06, 2024 | 33.75 | 33.75 | 33.63 | 33.63 | 509 | -0.12(-0.36%) |
Jun 05, 2024 | 33.67 | 33.75 | 33.67 | 33.75 | 1,741 | +0.44(+1.32%) |
Jun 04, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 459 | +0.05(+0.15%) |
Jun 03, 2024 | 33.30 | 33.30 | 33.13 | 33.26 | 1,213 | +0.06(+0.18%) |
May 31, 2024 | 32.66 | 33.20 | 32.64 | 33.20 | 2,778 | +0.24(+0.73%) |
May 30, 2024 | 33.01 | 33.10 | 32.90 | 32.96 | 3,113 | -0.30(-0.89%) |
May 29, 2024 | 33.27 | 33.39 | 33.24 | 33.26 | 3,031 | -0.27(-0.81%) |
May 28, 2024 | 33.99 | 33.99 | 33.43 | 33.53 | 2,983 | -0.03(-0.09%) |
May 24, 2024 | 33.56 | 33.56 | 33.54 | 33.56 | 443 | +0.28(+0.84%) |
May 23, 2024 | 33.81 | 33.81 | 33.27 | 33.28 | 2,533 | -0.25(-0.75%) |
May 22, 2024 | 33.57 | 33.57 | 33.44 | 33.53 | 540 | -0.05(-0.15%) |
May 21, 2024 | 33.54 | 33.58 | 33.49 | 33.58 | 1,740 | +0.06(+0.18%) |
May 20, 2024 | 33.51 | 33.54 | 33.51 | 33.52 | 753 | +0.15(+0.44%) |
May 17, 2024 | 33.40 | 33.40 | 33.27 | 33.37 | 7,951 | -0.04(-0.11%) |
May 16, 2024 | 33.49 | 33.49 | 33.41 | 33.41 | 517 | +0.02(+0.06%) |
May 15, 2024 | 33.35 | 33.39 | 33.35 | 33.39 | 775 | +0.43(+1.30%) |
May 14, 2024 | 32.81 | 32.96 | 32.81 | 32.96 | 760 | +0.13(+0.40%) |
May 13, 2024 | 32.94 | 32.94 | 32.83 | 32.83 | 2,287 | +0.02(+0.06%) |
May 10, 2024 | 32.90 | 32.90 | 32.73 | 32.81 | 2,468 | +0.05(+0.15%) |
May 09, 2024 | 32.66 | 32.76 | 32.66 | 32.76 | 1,498 | +0.25(+0.76%) |
May 08, 2024 | 32.37 | 32.51 | 32.37 | 32.51 | 8,805 | +0.03(+0.10%) |
May 07, 2024 | 32.48 | 32.53 | 32.48 | 32.48 | 640 | +0.00(+0.01%) |
May 06, 2024 | 32.30 | 32.48 | 32.30 | 32.48 | 4,690 | +0.35(+1.08%) |
May 03, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 160 | +0.56(+1.77%) |
May 02, 2024 | 31.63 | 31.63 | 31.57 | 31.57 | 581 | +0.12(+0.38%) |