Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 34.80 | 34.90 | 34.75 | 34.80 | 5,603 | -0.33(-0.93%) |
Jul 12, 2024 | 34.87 | 35.28 | 34.87 | 35.13 | 6,539 | +0.45(+1.30%) |
Jul 11, 2024 | 34.97 | 35.10 | 34.48 | 34.68 | 9,383 | +0.40(+1.18%) |
Jul 10, 2024 | 34.04 | 34.28 | 34.04 | 34.28 | 1,439 | +0.48(+1.41%) |
Jul 09, 2024 | 33.74 | 33.87 | 33.67 | 33.80 | 1,106 | +0.04(+0.11%) |
Jul 08, 2024 | 33.68 | 33.80 | 33.64 | 33.76 | 1,162 | +0.20(+0.58%) |
Jul 05, 2024 | 33.66 | 33.66 | 33.49 | 33.57 | 8,496 | +0.06(+0.17%) |
Jul 03, 2024 | 33.41 | 33.51 | 33.36 | 33.51 | 1,069 | +0.53(+1.59%) |
Jul 02, 2024 | 32.83 | 32.98 | 32.83 | 32.98 | 3,446 | +0.18(+0.55%) |
Jul 01, 2024 | 32.93 | 32.93 | 32.78 | 32.80 | 77,038 | -0.10(-0.32%) |
Jun 28, 2024 | 33.32 | 33.32 | 32.91 | 32.91 | 1,904 | -0.14(-0.41%) |
Jun 27, 2024 | 32.92 | 33.13 | 32.92 | 33.04 | 2,364 | -0.10(-0.31%) |
Jun 26, 2024 | 33.32 | 33.32 | 33.06 | 33.15 | 16,441 | -0.12(-0.37%) |
Jun 25, 2024 | 33.18 | 33.27 | 33.18 | 33.27 | 323 | -0.06(-0.19%) |
Jun 24, 2024 | 33.54 | 33.54 | 33.33 | 33.33 | 1,285 | -0.09(-0.28%) |
Jun 21, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 208 | -0.36(-1.07%) |
Jun 20, 2024 | 34.25 | 34.25 | 33.64 | 33.79 | 13,446 | -0.52(-1.53%) |
Jun 18, 2024 | 34.12 | 34.36 | 34.12 | 34.31 | 1,546 | +0.14(+0.41%) |
Jun 17, 2024 | 34.16 | 34.17 | 34.03 | 34.17 | 919 | +0.13(+0.37%) |
Jun 14, 2024 | 33.99 | 34.22 | 33.98 | 34.04 | 13,029 | -0.53(-1.54%) |
Jun 13, 2024 | 34.68 | 34.68 | 34.55 | 34.58 | 2,990 | -0.18(-0.51%) |
Jun 12, 2024 | 34.83 | 35.18 | 34.64 | 34.75 | 7,357 | +0.58(+1.71%) |
Jun 11, 2024 | 33.90 | 34.17 | 33.76 | 34.17 | 2,109 | +0.07(+0.21%) |
Jun 10, 2024 | 33.83 | 34.15 | 33.83 | 34.10 | 68,142 | +0.39(+1.15%) |
Jun 07, 2024 | 34.08 | 34.08 | 33.56 | 33.71 | 8,877 | -0.56(-1.62%) |
Jun 06, 2024 | 34.28 | 34.35 | 34.12 | 34.26 | 11,116 | -0.21(-0.60%) |
Jun 05, 2024 | 33.91 | 34.49 | 33.90 | 34.47 | 6,168 | +0.95(+2.83%) |
Jun 04, 2024 | 33.46 | 33.52 | 33.46 | 33.52 | 250 | -0.12(-0.35%) |
Jun 03, 2024 | 34.17 | 34.17 | 33.44 | 33.64 | 767 | +0.14(+0.41%) |
May 31, 2024 | 33.67 | 33.69 | 33.30 | 33.50 | 2,186 | -0.18(-0.52%) |
May 30, 2024 | 33.55 | 33.68 | 33.55 | 33.68 | 675 | +0.25(+0.74%) |
May 29, 2024 | 33.47 | 33.54 | 33.43 | 33.43 | 1,276 | -0.62(-1.81%) |
May 28, 2024 | 34.50 | 34.50 | 34.05 | 34.05 | 3,356 | +0.07(+0.19%) |
May 24, 2024 | 33.56 | 33.98 | 33.56 | 33.98 | 3,432 | +0.58(+1.75%) |
May 23, 2024 | 33.89 | 33.89 | 33.30 | 33.40 | 4,194 | -0.40(-1.18%) |
May 22, 2024 | 33.18 | 33.95 | 33.18 | 33.80 | 2,197 | +0.62(+1.86%) |
May 21, 2024 | 33.22 | 33.22 | 33.18 | 33.18 | 420 | +0.32(+0.99%) |
May 20, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 694 | +0.10(+0.31%) |
May 17, 2024 | 32.95 | 32.95 | 32.72 | 32.75 | 799 | -0.26(-0.80%) |
May 16, 2024 | 33.18 | 33.20 | 32.99 | 33.01 | 3,119 | -0.25(-0.75%) |
May 15, 2024 | 33.21 | 33.26 | 33.14 | 33.26 | 2,004 | +0.49(+1.50%) |
May 14, 2024 | 32.68 | 32.77 | 32.68 | 32.77 | 980 | +0.48(+1.48%) |
May 13, 2024 | 32.24 | 32.42 | 32.19 | 32.29 | 1,682 | +0.30(+0.93%) |
May 10, 2024 | 32.20 | 32.20 | 31.89 | 32.00 | 7,201 | -0.03(-0.09%) |
May 09, 2024 | 31.84 | 32.03 | 31.84 | 32.02 | 7,429 | +0.43(+1.36%) |
May 08, 2024 | 31.48 | 31.60 | 31.48 | 31.60 | 1,243 | -0.13(-0.41%) |
May 07, 2024 | 31.99 | 32.00 | 31.73 | 31.73 | 2,258 | -0.10(-0.30%) |
May 06, 2024 | 31.69 | 31.82 | 31.62 | 31.82 | 2,287 | +0.42(+1.33%) |
May 03, 2024 | 31.34 | 31.88 | 31.34 | 31.41 | 8,502 | +0.58(+1.88%) |
May 02, 2024 | 30.52 | 30.87 | 30.50 | 30.83 | 2,003 | +0.65(+2.14%) |