Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2024 | 33.50 | 34.18 | 33.06 | 33.06 | 4,474,838 | -0.39(-1.17%) |
Jun 28, 2024 | 33.66 | 33.75 | 33.10 | 33.45 | 7,320,233 | -0.07(-0.21%) |
Jun 27, 2024 | 33.90 | 33.90 | 33.42 | 33.52 | 3,627,691 | -0.38(-1.12%) |
Jun 26, 2024 | 33.66 | 33.97 | 33.47 | 33.90 | 3,279,869 | -0.06(-0.18%) |
Jun 25, 2024 | 34.08 | 34.22 | 33.84 | 33.96 | 3,691,125 | -0.23(-0.67%) |
Jun 24, 2024 | 34.27 | 34.37 | 33.92 | 34.19 | 3,766,572 | -0.10(-0.29%) |
Jun 21, 2024 | 34.09 | 34.36 | 33.95 | 34.29 | 6,962,056 | +0.29(+0.85%) |
Jun 20, 2024 | 33.58 | 34.24 | 33.50 | 34.00 | 3,964,753 | +0.27(+0.80%) |
Jun 18, 2024 | 34.00 | 34.16 | 33.66 | 33.73 | 4,219,537 | -0.18(-0.53%) |
Jun 17, 2024 | 33.51 | 34.19 | 33.46 | 33.91 | 4,010,336 | +0.13(+0.38%) |
Jun 14, 2024 | 33.56 | 33.83 | 33.41 | 33.78 | 4,085,399 | +0.04(+0.12%) |
Jun 13, 2024 | 33.15 | 33.79 | 32.91 | 33.74 | 5,476,546 | +0.43(+1.29%) |
Jun 12, 2024 | 33.16 | 33.52 | 32.90 | 33.31 | 4,349,081 | +0.44(+1.34%) |
Jun 11, 2024 | 32.84 | 32.89 | 32.48 | 32.87 | 4,439,986 | -0.02(-0.06%) |
Jun 10, 2024 | 33.08 | 33.12 | 32.69 | 32.89 | 4,333,580 | -0.27(-0.81%) |
Jun 07, 2024 | 33.15 | 33.41 | 32.88 | 33.16 | 5,069,495 | -0.16(-0.48%) |
Jun 06, 2024 | 33.15 | 33.53 | 32.96 | 33.32 | 4,845,949 | +0.13(+0.39%) |
Jun 05, 2024 | 33.27 | 33.27 | 32.76 | 33.19 | 7,123,345 | -0.11(-0.33%) |
Jun 04, 2024 | 34.00 | 34.14 | 33.23 | 33.30 | 5,622,191 | -0.78(-2.29%) |
Jun 03, 2024 | 33.90 | 34.38 | 33.71 | 34.08 | 4,443,563 | -0.01(-0.03%) |
May 31, 2024 | 33.23 | 34.11 | 33.20 | 34.09 | 5,923,073 | +0.95(+2.87%) |
May 30, 2024 | 32.71 | 33.28 | 32.71 | 33.14 | 3,922,411 | +0.24(+0.72%) |
May 29, 2024 | 33.41 | 33.58 | 32.86 | 32.90 | 4,296,116 | -0.65(-1.95%) |
May 28, 2024 | 33.47 | 33.79 | 33.23 | 33.56 | 3,602,649 | -0.05(-0.15%) |
May 24, 2024 | 34.06 | 34.08 | 33.49 | 33.61 | 5,025,767 | -0.10(-0.29%) |
May 23, 2024 | 33.74 | 33.90 | 33.29 | 33.71 | 6,384,763 | -0.35(-1.02%) |
May 22, 2024 | 34.08 | 34.40 | 34.05 | 34.05 | 2,801,431 | -0.10(-0.29%) |
May 21, 2024 | 34.72 | 34.80 | 34.12 | 34.15 | 5,004,539 | -0.56(-1.63%) |
May 20, 2024 | 34.89 | 35.03 | 34.62 | 34.72 | 2,327,632 | -0.23(-0.65%) |
May 17, 2024 | 34.87 | 35.13 | 34.58 | 34.94 | 3,615,002 | +0.08(+0.23%) |
May 16, 2024 | 35.17 | 35.27 | 34.81 | 34.86 | 5,935,010 | -0.26(-0.73%) |
May 15, 2024 | 35.05 | 35.26 | 34.94 | 35.12 | 4,949,876 | +0.19(+0.54%) |
May 14, 2024 | 35.16 | 35.44 | 34.64 | 34.93 | 4,512,095 | -0.19(-0.54%) |
May 13, 2024 | 35.39 | 35.77 | 35.08 | 35.12 | 4,500,729 | -0.26(-0.73%) |
May 10, 2024 | 35.31 | 35.84 | 35.24 | 35.38 | 3,997,675 | -0.26(-0.72%) |
May 09, 2024 | 35.44 | 35.64 | 35.26 | 35.64 | 5,112,226 | +0.20(+0.56%) |
May 08, 2024 | 35.68 | 35.90 | 35.40 | 35.44 | 5,239,761 | -0.37(-1.02%) |
May 07, 2024 | 36.45 | 36.49 | 35.65 | 35.81 | 5,767,593 | -0.39(-1.07%) |
May 06, 2024 | 36.73 | 36.78 | 35.97 | 36.19 | 5,835,051 | -0.38(-1.03%) |
May 03, 2024 | 36.91 | 37.11 | 36.18 | 36.57 | 6,301,464 | -0.02(-0.05%) |
May 02, 2024 | 38.76 | 38.81 | 35.89 | 36.59 | 10,905,359 | -3.40(-8.50%) |