Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 32.87 | 32.91 | 32.78 | 32.91 | 837 | +0.36(+1.11%) |
Jul 19, 2024 | 32.71 | 32.71 | 32.55 | 32.55 | 109 | -0.34(-1.03%) |
Jul 18, 2024 | 33.21 | 33.21 | 32.89 | 32.89 | 907 | -0.17(-0.52%) |
Jul 17, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 37 | -0.45(-1.35%) |
Jul 16, 2024 | 33.34 | 33.56 | 33.34 | 33.52 | 2,127 | +0.10(+0.29%) |
Jul 15, 2024 | 33.46 | 33.46 | 33.42 | 33.42 | 1,955 | +0.23(+0.70%) |
Jul 12, 2024 | 33.28 | 33.28 | 33.19 | 33.19 | 646 | +0.14(+0.43%) |
Jul 11, 2024 | 33.03 | 33.05 | 33.03 | 33.05 | 172 | -0.23(-0.69%) |
Jul 10, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 1 | +0.33(+1.01%) |
Jul 09, 2024 | 32.96 | 32.96 | 32.95 | 32.95 | 166,993 | +0.02(+0.05%) |
Jul 08, 2024 | 32.98 | 32.98 | 32.93 | 32.93 | 211 | +0.01(+0.04%) |
Jul 05, 2024 | 32.87 | 32.92 | 32.87 | 32.92 | 126 | +0.18(+0.56%) |
Jul 03, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 100 | +0.15(+0.45%) |
Jul 02, 2024 | 32.51 | 32.59 | 32.50 | 32.59 | 85,104 | +0.15(+0.45%) |
Jul 01, 2024 | 32.48 | 32.48 | 32.40 | 32.44 | 508 | +0.06(+0.17%) |
Jun 28, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 137 | -0.09(-0.26%) |
Jun 27, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 80 | -0.02(-0.06%) |
Jun 26, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 137 | +0.07(+0.21%) |
Jun 25, 2024 | 32.33 | 32.42 | 32.33 | 32.42 | 264 | +0.09(+0.27%) |
Jun 24, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 55 | -0.07(-0.22%) |
Jun 21, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 111 | -0.05(-0.15%) |
Jun 20, 2024 | 32.49 | 32.49 | 32.45 | 32.45 | 203 | -0.03(-0.09%) |
Jun 18, 2024 | 32.49 | 32.54 | 32.46 | 32.48 | 1,009 | +0.03(+0.09%) |
Jun 17, 2024 | 32.17 | 32.46 | 32.17 | 32.46 | 240 | +0.30(+0.95%) |
Jun 14, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 177 | +0.00(+0.01%) |
Jun 13, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 26 | +0.00(+0.01%) |
Jun 12, 2024 | 32.20 | 32.20 | 32.15 | 32.15 | 473 | +0.33(+1.05%) |
Jun 11, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 181 | +0.10(+0.33%) |
Jun 10, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 228 | +0.06(+0.18%) |
Jun 07, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 104 | +0.02(+0.08%) |
Jun 06, 2024 | 31.65 | 31.65 | 31.63 | 31.63 | 583 | -0.01(-0.04%) |
Jun 05, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 215 | +0.36(+1.16%) |
Jun 04, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 7 | +0.07(+0.23%) |
Jun 03, 2024 | 31.01 | 31.21 | 31.01 | 31.21 | 2,201 | +0.02(+0.08%) |
May 31, 2024 | 30.94 | 31.18 | 30.94 | 31.18 | 326 | +0.22(+0.71%) |
May 30, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 43 | -0.19(-0.62%) |
May 29, 2024 | 31.11 | 31.17 | 31.11 | 31.16 | 1,449 | -0.20(-0.64%) |
May 28, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 57 | -0.00(-0.01%) |
May 24, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 100 | +0.20(+0.63%) |
May 23, 2024 | 31.47 | 31.47 | 31.16 | 31.16 | 796 | -0.22(-0.69%) |
May 22, 2024 | 31.51 | 31.55 | 31.38 | 31.38 | 426 | -0.15(-0.47%) |
May 21, 2024 | 31.52 | 31.53 | 31.52 | 31.53 | 316 | +0.13(+0.41%) |
May 20, 2024 | 31.48 | 31.48 | 31.40 | 31.40 | 125 | +0.03(+0.10%) |
May 17, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 358 | -0.00(-0.01%) |
May 16, 2024 | 31.56 | 31.56 | 31.37 | 31.37 | 948 | -0.11(-0.36%) |
May 15, 2024 | 31.29 | 31.48 | 31.29 | 31.48 | 354 | +0.43(+1.37%) |
May 14, 2024 | 30.91 | 31.06 | 30.91 | 31.06 | 383 | +0.18(+0.57%) |
May 13, 2024 | 30.96 | 30.96 | 30.88 | 30.88 | 763 | -0.02(-0.07%) |
May 10, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 0 | +0.07(+0.22%) |
May 09, 2024 | 30.81 | 30.83 | 30.81 | 30.83 | 189 | +0.13(+0.43%) |
May 08, 2024 | 30.72 | 30.75 | 30.69 | 30.70 | 835 | -0.01(-0.02%) |
May 07, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 333 | +0.08(+0.26%) |
May 06, 2024 | 30.55 | 30.63 | 30.54 | 30.63 | 1,630 | +0.30(+0.98%) |
May 03, 2024 | 30.29 | 30.33 | 30.29 | 30.33 | 184 | +0.42(+1.39%) |
May 02, 2024 | 29.90 | 29.91 | 29.90 | 29.91 | 115 | +0.21(+0.72%) |