Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 34.55 | 34.58 | 34.17 | 34.43 | 177,811 | +0.53(+1.56%) |
Jul 03, 2024 | 33.82 | 34.01 | 33.81 | 33.90 | 137,958 | +0.93(+2.82%) |
Jul 02, 2024 | 32.81 | 33.00 | 32.74 | 32.97 | 151,922 | -0.10(-0.30%) |
Jul 01, 2024 | 33.32 | 33.38 | 33.00 | 33.07 | 280,812 | +0.93(+2.89%) |
Jun 28, 2024 | 31.70 | 32.14 | 31.70 | 32.14 | 799,446 | -0.05(-0.16%) |
Jun 27, 2024 | 32.12 | 32.22 | 32.07 | 32.19 | 395,212 | -0.15(-0.46%) |
Jun 26, 2024 | 32.07 | 32.44 | 32.03 | 32.34 | 234,088 | -0.20(-0.61%) |
Jun 25, 2024 | 32.28 | 32.56 | 32.22 | 32.54 | 638,600 | -0.36(-1.09%) |
Jun 24, 2024 | 32.62 | 33.02 | 32.59 | 32.90 | 441,167 | +1.28(+4.05%) |
Jun 21, 2024 | 31.65 | 31.78 | 31.49 | 31.62 | 381,045 | -0.73(-2.26%) |
Jun 20, 2024 | 31.89 | 32.35 | 31.89 | 32.35 | 427,144 | +0.28(+0.87%) |
Jun 18, 2024 | 31.82 | 32.14 | 31.82 | 32.07 | 424,899 | +0.08(+0.25%) |
Jun 17, 2024 | 31.73 | 31.99 | 31.67 | 31.99 | 629,286 | +0.68(+2.17%) |
Jun 14, 2024 | 31.09 | 31.35 | 30.76 | 31.31 | 1,026,333 | -0.97(-3.00%) |
Jun 13, 2024 | 32.84 | 32.84 | 31.83 | 32.28 | 1,163,688 | -1.12(-3.35%) |
Jun 12, 2024 | 33.51 | 33.78 | 33.25 | 33.40 | 553,120 | +0.73(+2.23%) |
Jun 11, 2024 | 32.84 | 32.85 | 32.45 | 32.67 | 369,286 | -1.62(-4.72%) |
Jun 10, 2024 | 33.85 | 34.29 | 33.70 | 34.29 | 320,826 | -1.70(-4.72%) |
Jun 07, 2024 | 36.08 | 36.26 | 35.86 | 35.99 | 61,707 | -0.53(-1.45%) |
Jun 06, 2024 | 36.30 | 36.59 | 36.29 | 36.52 | 70,085 | +0.25(+0.69%) |
Jun 05, 2024 | 36.26 | 36.50 | 35.92 | 36.27 | 76,011 | -0.19(-0.52%) |
Jun 04, 2024 | 36.64 | 36.64 | 36.21 | 36.46 | 108,799 | -0.71(-1.91%) |
Jun 03, 2024 | 37.25 | 37.25 | 36.86 | 37.17 | 268,668 | +0.31(+0.84%) |
May 31, 2024 | 36.73 | 36.90 | 36.53 | 36.86 | 186,152 | +0.04(+0.11%) |
May 30, 2024 | 36.54 | 36.85 | 36.45 | 36.82 | 101,628 | +0.53(+1.46%) |
May 29, 2024 | 36.14 | 37.09 | 36.12 | 36.29 | 101,805 | -0.55(-1.49%) |
May 28, 2024 | 36.68 | 37.24 | 36.62 | 36.84 | 113,918 | +0.33(+0.90%) |
May 24, 2024 | 37.14 | 37.14 | 36.15 | 36.51 | 120,407 | +0.38(+1.05%) |
May 23, 2024 | 36.37 | 36.45 | 36.02 | 36.13 | 98,077 | -0.32(-0.88%) |
May 22, 2024 | 36.73 | 36.87 | 36.37 | 36.45 | 97,435 | -0.76(-2.04%) |
May 21, 2024 | 36.43 | 37.21 | 36.43 | 37.21 | 77,957 | -0.12(-0.32%) |
May 20, 2024 | 37.55 | 37.57 | 37.13 | 37.33 | 74,193 | +0.06(+0.16%) |
May 17, 2024 | 38.06 | 38.80 | 37.09 | 37.27 | 156,487 | -1.87(-4.78%) |
May 16, 2024 | 39.04 | 39.32 | 38.78 | 39.14 | 120,405 | +0.19(+0.49%) |
May 15, 2024 | 38.99 | 39.09 | 38.79 | 38.95 | 154,607 | +0.15(+0.39%) |
May 14, 2024 | 38.67 | 38.99 | 38.65 | 38.80 | 178,816 | -0.11(-0.28%) |
May 13, 2024 | 38.41 | 38.91 | 38.41 | 38.91 | 99,211 | +0.46(+1.21%) |
May 10, 2024 | 38.45 | 38.61 | 38.25 | 38.45 | 100,881 | +0.22(+0.56%) |
May 09, 2024 | 37.82 | 38.23 | 37.82 | 38.23 | 76,415 | +0.56(+1.50%) |
May 08, 2024 | 37.23 | 37.68 | 37.19 | 37.66 | 73,983 | +0.20(+0.53%) |
May 07, 2024 | 37.45 | 37.60 | 37.38 | 37.47 | 86,663 | +0.54(+1.46%) |
May 06, 2024 | 36.74 | 36.93 | 36.69 | 36.93 | 72,342 | +0.44(+1.21%) |
May 03, 2024 | 36.46 | 36.62 | 36.23 | 36.49 | 80,797 | +0.15(+0.41%) |
May 02, 2024 | 36.23 | 36.41 | 36.06 | 36.34 | 97,886 | +0.34(+0.94%) |