Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 100 | +0.67(+1.97%) |
Jul 25, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 67 | +0.60(+1.80%) |
Jul 24, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 9 | -0.59(-1.74%) |
Jul 23, 2024 | 33.90 | 33.94 | 33.90 | 33.94 | 7,417 | +0.02(+0.06%) |
Jul 22, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 122 | +0.39(+1.17%) |
Jul 19, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 100 | -0.25(-0.74%) |
Jul 18, 2024 | 33.95 | 33.95 | 33.78 | 33.78 | 123 | -0.16(-0.48%) |
Jul 17, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 100 | -0.21(-0.61%) |
Jul 16, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 2 | +1.22(+3.72%) |
Jul 15, 2024 | 32.92 | 32.95 | 32.92 | 32.92 | 816 | +0.26(+0.79%) |
Jul 12, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 100 | +0.28(+0.86%) |
Jul 11, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 85 | +1.10(+3.51%) |
Jul 10, 2024 | 31.22 | 31.29 | 31.22 | 31.29 | 261 | +0.29(+0.95%) |
Jul 09, 2024 | 31.18 | 31.18 | 31.00 | 31.00 | 1,683 | -0.29(-0.92%) |
Jul 08, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 49 | +0.07(+0.23%) |
Jul 05, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 100 | -0.44(-1.39%) |
Jul 03, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 124 | +0.08(+0.27%) |
Jul 02, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 6 | -0.08(-0.26%) |
Jul 01, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 7 | -0.13(-0.40%) |
Jun 28, 2024 | 31.71 | 31.78 | 31.71 | 31.78 | 150 | +0.26(+0.84%) |
Jun 27, 2024 | 31.53 | 31.61 | 31.51 | 31.51 | 2,711 | -0.09(-0.28%) |
Jun 26, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 7 | -0.06(-0.18%) |
Jun 25, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 8 | -0.37(-1.16%) |
Jun 24, 2024 | 32.02 | 32.10 | 32.02 | 32.03 | 33,249 | +0.35(+1.11%) |
Jun 21, 2024 | 31.57 | 31.68 | 31.57 | 31.68 | 6,213 | +0.02(+0.08%) |
Jun 20, 2024 | 31.69 | 31.77 | 31.66 | 31.66 | 1,136 | -0.01(-0.04%) |
Jun 18, 2024 | 31.69 | 31.72 | 31.67 | 31.67 | 1,272 | -0.11(-0.35%) |
Jun 17, 2024 | 31.72 | 31.78 | 31.72 | 31.78 | 702 | +0.28(+0.88%) |
Jun 14, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 100 | -0.50(-1.55%) |
Jun 13, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 7 | -0.19(-0.57%) |
Jun 12, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 94 | +0.31(+0.97%) |
Jun 11, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 25 | -0.22(-0.69%) |
Jun 10, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 195 | +0.00(+0.01%) |
Jun 07, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 100 | -0.31(-0.95%) |
Jun 06, 2024 | 32.43 | 32.43 | 32.39 | 32.40 | 5,208 | -0.11(-0.32%) |
Jun 05, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 106 | +0.26(+0.79%) |
Jun 04, 2024 | 32.48 | 32.48 | 32.25 | 32.25 | 5,804 | -0.68(-2.06%) |
Jun 03, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 22 | -0.30(-0.90%) |
May 31, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 100 | +0.49(+1.49%) |
May 30, 2024 | 32.66 | 32.74 | 32.66 | 32.74 | 661 | +0.33(+1.01%) |
May 29, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 69 | -0.53(-1.60%) |
May 28, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 4 | -0.10(-0.32%) |
May 24, 2024 | 32.94 | 33.04 | 32.94 | 33.04 | 530 | +0.32(+0.98%) |
May 23, 2024 | 32.88 | 32.88 | 32.72 | 32.72 | 4,512 | -0.28(-0.85%) |
May 22, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 44 | -0.32(-0.97%) |
May 21, 2024 | 33.29 | 33.32 | 33.19 | 33.32 | 7,529 | -0.01(-0.02%) |
May 20, 2024 | 33.48 | 33.48 | 33.33 | 33.33 | 734 | +0.02(+0.05%) |
May 17, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 1,201 | +0.07(+0.22%) |
May 16, 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 602 | -0.34(-1.01%) |
May 15, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 26 | +0.35(+1.04%) |
May 14, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 0 | +0.21(+0.62%) |
May 13, 2024 | 33.51 | 33.51 | 33.03 | 33.03 | 425 | -0.03(-0.09%) |
May 10, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 100 | -0.11(-0.33%) |
May 09, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 4 | +0.36(+1.11%) |
May 08, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 38 | -0.10(-0.30%) |
May 07, 2024 | 33.09 | 33.09 | 32.90 | 32.90 | 5,788 | -0.07(-0.23%) |
May 06, 2024 | 32.99 | 32.99 | 32.98 | 32.98 | 317 | +0.24(+0.74%) |
May 03, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 100 | +0.35(+1.10%) |
May 02, 2024 | 32.00 | 32.38 | 32.00 | 32.38 | 372 | +0.46(+1.43%) |