Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 36.01 | 36.08 | 35.49 | 35.49 | 21,672 | -0.85(-2.34%) |
Jul 16, 2024 | 35.51 | 36.34 | 35.51 | 36.34 | 27,148 | +1.10(+3.12%) |
Jul 15, 2024 | 34.95 | 35.38 | 34.95 | 35.24 | 13,928 | +0.46(+1.32%) |
Jul 12, 2024 | 34.68 | 35.01 | 34.68 | 34.78 | 38,763 | +0.32(+0.93%) |
Jul 11, 2024 | 34.05 | 34.47 | 34.01 | 34.46 | 31,519 | +0.84(+2.50%) |
Jul 10, 2024 | 33.34 | 33.63 | 33.19 | 33.62 | 60,714 | +0.38(+1.14%) |
Jul 09, 2024 | 33.39 | 33.47 | 33.20 | 33.24 | 12,982 | -0.20(-0.60%) |
Jul 08, 2024 | 33.45 | 33.52 | 33.31 | 33.44 | 33,566 | +0.19(+0.57%) |
Jul 05, 2024 | 33.52 | 33.52 | 33.13 | 33.25 | 34,081 | -0.27(-0.80%) |
Jul 03, 2024 | 33.51 | 33.63 | 33.45 | 33.52 | 28,490 | +0.11(+0.32%) |
Jul 02, 2024 | 33.18 | 33.41 | 33.18 | 33.41 | 20,195 | +0.17(+0.52%) |
Jul 01, 2024 | 33.69 | 33.69 | 33.16 | 33.24 | 22,926 | -0.30(-0.90%) |
Jun 28, 2024 | 33.34 | 33.75 | 33.31 | 33.54 | 17,161 | +0.25(+0.75%) |
Jun 27, 2024 | 33.18 | 33.29 | 33.06 | 33.29 | 21,669 | +0.24(+0.72%) |
Jun 26, 2024 | 32.96 | 33.06 | 32.95 | 33.05 | 24,197 | -0.10(-0.31%) |
Jun 25, 2024 | 33.32 | 33.32 | 33.00 | 33.16 | 21,020 | -0.16(-0.47%) |
Jun 24, 2024 | 33.26 | 33.50 | 33.24 | 33.31 | 25,420 | +0.06(+0.18%) |
Jun 21, 2024 | 33.08 | 33.25 | 32.92 | 33.25 | 14,477 | +0.07(+0.21%) |
Jun 20, 2024 | 33.49 | 33.49 | 33.11 | 33.18 | 35,340 | -0.27(-0.81%) |
Jun 18, 2024 | 33.28 | 33.45 | 33.19 | 33.45 | 20,868 | +0.32(+0.96%) |
Jun 17, 2024 | 32.77 | 33.16 | 32.66 | 33.13 | 24,524 | +0.34(+1.05%) |
Jun 14, 2024 | 33.27 | 33.27 | 32.53 | 32.79 | 41,995 | -0.51(-1.53%) |
Jun 13, 2024 | 33.30 | 33.31 | 32.96 | 33.30 | 38,719 | +0.00(+0.00%) |
Jun 12, 2024 | 33.41 | 33.52 | 33.17 | 33.30 | 47,370 | +0.68(+2.08%) |
Jun 11, 2024 | 32.48 | 32.66 | 32.38 | 32.62 | 42,608 | -0.12(-0.37%) |
Jun 10, 2024 | 32.48 | 32.75 | 32.48 | 32.74 | 36,144 | +0.05(+0.15%) |
Jun 07, 2024 | 32.65 | 32.77 | 32.56 | 32.69 | 17,185 | -0.19(-0.58%) |
Jun 06, 2024 | 33.26 | 33.26 | 32.80 | 32.88 | 39,425 | -0.30(-0.90%) |
Jun 05, 2024 | 32.79 | 33.18 | 32.79 | 33.18 | 49,196 | +0.48(+1.47%) |
Jun 04, 2024 | 33.02 | 33.13 | 32.57 | 32.70 | 54,043 | -0.53(-1.59%) |
Jun 03, 2024 | 33.87 | 33.87 | 33.09 | 33.23 | 21,658 | -0.44(-1.31%) |
May 31, 2024 | 33.63 | 33.67 | 33.20 | 33.67 | 41,509 | +0.17(+0.51%) |
May 30, 2024 | 33.36 | 33.63 | 33.33 | 33.50 | 35,270 | +0.23(+0.69%) |
May 29, 2024 | 33.49 | 33.49 | 33.22 | 33.27 | 59,199 | -0.66(-1.95%) |
May 28, 2024 | 34.34 | 34.34 | 33.83 | 33.93 | 54,808 | -0.24(-0.70%) |
May 24, 2024 | 33.94 | 34.17 | 33.86 | 34.17 | 83,488 | +0.50(+1.49%) |
May 23, 2024 | 34.45 | 34.45 | 33.60 | 33.67 | 40,743 | -0.38(-1.13%) |
May 22, 2024 | 34.11 | 34.24 | 33.93 | 34.05 | 17,534 | -0.29(-0.84%) |
May 21, 2024 | 34.42 | 34.42 | 34.26 | 34.34 | 41,043 | -0.09(-0.26%) |
May 20, 2024 | 34.35 | 34.59 | 34.35 | 34.43 | 75,340 | +0.06(+0.17%) |
May 17, 2024 | 34.53 | 34.53 | 34.30 | 34.37 | 7,956 | -0.01(-0.04%) |
May 16, 2024 | 34.76 | 34.76 | 34.38 | 34.38 | 8,403 | -0.31(-0.88%) |
May 15, 2024 | 34.78 | 34.78 | 34.55 | 34.69 | 13,231 | +0.48(+1.40%) |
May 14, 2024 | 34.12 | 34.21 | 34.04 | 34.21 | 12,551 | +0.31(+0.90%) |
May 13, 2024 | 34.38 | 34.38 | 33.90 | 33.90 | 7,320 | -0.19(-0.54%) |
May 10, 2024 | 34.20 | 34.20 | 33.98 | 34.09 | 10,853 | -0.08(-0.24%) |
May 09, 2024 | 33.78 | 34.17 | 33.78 | 34.17 | 13,263 | +0.44(+1.29%) |
May 08, 2024 | 33.41 | 33.73 | 33.41 | 33.73 | 9,862 | +0.00(+0.01%) |
May 07, 2024 | 33.72 | 33.87 | 33.62 | 33.73 | 43,527 | +0.17(+0.51%) |
May 06, 2024 | 33.36 | 33.56 | 33.36 | 33.56 | 8,637 | +0.46(+1.39%) |
May 03, 2024 | 33.26 | 33.39 | 33.04 | 33.10 | 32,907 | +0.43(+1.32%) |
May 02, 2024 | 32.53 | 32.84 | 32.28 | 32.67 | 22,253 | +0.44(+1.37%) |