Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 32.71 | 32.71 | 32.53 | 32.58 | 2,131 | -0.19(-0.58%) |
Jul 18, 2024 | 33.10 | 33.23 | 32.74 | 32.77 | 5,338 | -0.22(-0.65%) |
Jul 17, 2024 | 32.92 | 33.00 | 32.92 | 32.98 | 2,720 | -0.05(-0.16%) |
Jul 16, 2024 | 32.80 | 33.04 | 32.80 | 33.04 | 2,635 | +0.08(+0.23%) |
Jul 15, 2024 | 33.23 | 33.23 | 32.96 | 32.96 | 5,473 | -0.37(-1.11%) |
Jul 12, 2024 | 33.33 | 33.41 | 33.32 | 33.33 | 4,076 | +0.43(+1.29%) |
Jul 11, 2024 | 32.98 | 32.98 | 32.89 | 32.91 | 7,161 | +0.22(+0.68%) |
Jul 10, 2024 | 32.46 | 32.69 | 32.46 | 32.69 | 4,796 | +0.43(+1.34%) |
Jul 09, 2024 | 32.41 | 32.41 | 32.19 | 32.26 | 2,923 | -0.23(-0.70%) |
Jul 08, 2024 | 32.71 | 32.71 | 32.47 | 32.48 | 8,227 | -0.15(-0.45%) |
Jul 05, 2024 | 32.68 | 32.68 | 32.55 | 32.63 | 966 | +0.26(+0.80%) |
Jul 03, 2024 | 32.21 | 32.37 | 32.21 | 32.37 | 2,078 | +0.33(+1.04%) |
Jul 02, 2024 | 31.87 | 32.06 | 31.87 | 32.04 | 4,519 | -0.06(-0.18%) |
Jul 01, 2024 | 32.17 | 32.17 | 32.03 | 32.09 | 4,256 | +0.04(+0.11%) |
Jun 28, 2024 | 32.03 | 32.11 | 32.00 | 32.06 | 3,824 | -0.05(-0.15%) |
Jun 27, 2024 | 32.22 | 32.22 | 32.09 | 32.10 | 4,309 | -0.13(-0.40%) |
Jun 26, 2024 | 32.14 | 32.27 | 32.11 | 32.23 | 5,714 | -0.31(-0.96%) |
Jun 25, 2024 | 32.53 | 32.54 | 32.53 | 32.54 | 949 | -0.06(-0.19%) |
Jun 24, 2024 | 32.64 | 32.65 | 32.60 | 32.60 | 3,628 | +0.28(+0.87%) |
Jun 21, 2024 | 32.33 | 32.36 | 32.32 | 32.32 | 1,628 | -0.24(-0.74%) |
Jun 20, 2024 | 32.51 | 32.61 | 32.48 | 32.56 | 7,203 | +0.02(+0.07%) |
Jun 18, 2024 | 32.45 | 32.57 | 32.45 | 32.54 | 2,485 | +0.09(+0.28%) |
Jun 17, 2024 | 32.37 | 32.45 | 32.36 | 32.45 | 2,261 | +0.26(+0.79%) |
Jun 14, 2024 | 32.23 | 32.25 | 32.13 | 32.19 | 5,815 | -0.49(-1.49%) |
Jun 13, 2024 | 32.83 | 32.83 | 32.63 | 32.68 | 5,318 | -0.29(-0.89%) |
Jun 12, 2024 | 33.04 | 33.04 | 32.93 | 32.97 | 3,907 | +0.42(+1.28%) |
Jun 11, 2024 | 32.51 | 32.56 | 32.49 | 32.56 | 1,018 | -0.31(-0.95%) |
Jun 10, 2024 | 32.63 | 32.87 | 32.63 | 32.87 | 861 | -0.13(-0.39%) |
Jun 07, 2024 | 33.25 | 33.25 | 32.98 | 33.00 | 871 | -0.36(-1.09%) |
Jun 06, 2024 | 33.33 | 33.42 | 33.32 | 33.36 | 28,799 | +0.01(+0.03%) |
Jun 05, 2024 | 33.34 | 33.36 | 33.26 | 33.35 | 6,141 | +0.34(+1.04%) |
Jun 04, 2024 | 33.02 | 33.05 | 32.90 | 33.01 | 3,033 | +0.07(+0.21%) |
Jun 03, 2024 | 32.95 | 32.95 | 32.93 | 32.94 | 722 | +0.07(+0.22%) |
May 31, 2024 | 32.77 | 32.87 | 32.69 | 32.87 | 2,229 | +0.32(+0.99%) |
May 30, 2024 | 32.61 | 32.61 | 32.49 | 32.55 | 3,440 | +0.38(+1.17%) |
May 29, 2024 | 32.22 | 32.22 | 32.17 | 32.17 | 3,390 | -0.42(-1.29%) |
May 28, 2024 | 32.81 | 32.81 | 32.56 | 32.59 | 3,832 | -0.16(-0.49%) |
May 24, 2024 | 32.69 | 32.80 | 32.69 | 32.75 | 2,274 | +0.20(+0.60%) |
May 23, 2024 | 32.96 | 32.96 | 32.47 | 32.56 | 5,630 | -0.07(-0.22%) |
May 22, 2024 | 32.68 | 32.74 | 32.55 | 32.63 | 5,139 | -0.26(-0.79%) |
May 21, 2024 | 32.78 | 32.89 | 32.78 | 32.89 | 5,589 | -0.00(-0.01%) |
May 20, 2024 | 32.93 | 32.95 | 32.89 | 32.90 | 8,476 | +0.02(+0.06%) |
May 17, 2024 | 32.81 | 32.88 | 32.81 | 32.88 | 2,900 | +0.03(+0.09%) |
May 16, 2024 | 32.94 | 32.94 | 32.85 | 32.85 | 6,966 | -0.09(-0.27%) |
May 15, 2024 | 32.80 | 32.97 | 32.80 | 32.94 | 5,488 | +0.27(+0.82%) |
May 14, 2024 | 32.57 | 32.72 | 32.53 | 32.67 | 13,261 | +0.27(+0.82%) |
May 13, 2024 | 32.49 | 32.49 | 32.40 | 32.40 | 10,149 | -0.06(-0.18%) |
May 10, 2024 | 32.42 | 32.47 | 32.42 | 32.46 | 1,870 | +0.11(+0.35%) |
May 09, 2024 | 32.19 | 32.37 | 32.19 | 32.35 | 3,352 | +0.26(+0.81%) |
May 08, 2024 | 31.99 | 32.09 | 31.99 | 32.09 | 5,627 | +0.18(+0.57%) |
May 07, 2024 | 31.93 | 31.93 | 31.91 | 31.91 | 456 | +0.19(+0.60%) |
May 06, 2024 | 31.66 | 31.72 | 31.65 | 31.72 | 2,886 | +0.14(+0.45%) |
May 03, 2024 | 31.62 | 31.62 | 31.54 | 31.57 | 2,123 | +0.34(+1.10%) |
May 02, 2024 | 31.19 | 31.28 | 31.08 | 31.23 | 3,376 | +0.27(+0.86%) |