Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 33.21 | 33.64 | 33.21 | 33.37 | 1,127,410 | +0.36(+1.09%) |
Jul 02, 2024 | 33.08 | 33.31 | 32.62 | 33.01 | 1,369,081 | +0.25(+0.76%) |
Jul 01, 2024 | 33.38 | 33.51 | 32.61 | 32.76 | 1,188,639 | -0.45(-1.36%) |
Jun 28, 2024 | 33.43 | 33.56 | 33.14 | 33.21 | 3,008,022 | +0.10(+0.30%) |
Jun 27, 2024 | 32.92 | 33.13 | 32.73 | 33.11 | 1,482,954 | +0.45(+1.38%) |
Jun 26, 2024 | 33.26 | 33.44 | 32.64 | 32.66 | 1,731,085 | -0.75(-2.24%) |
Jun 25, 2024 | 33.21 | 33.48 | 33.12 | 33.41 | 1,451,532 | +0.07(+0.21%) |
Jun 24, 2024 | 32.27 | 33.48 | 32.13 | 33.34 | 2,654,596 | +1.33(+4.15%) |
Jun 21, 2024 | 32.02 | 32.28 | 31.88 | 32.01 | 5,478,837 | +0.07(+0.22%) |
Jun 20, 2024 | 31.16 | 32.28 | 30.89 | 31.94 | 3,207,086 | +0.78(+2.50%) |
Jun 18, 2024 | 30.65 | 31.71 | 30.65 | 31.16 | 2,576,689 | +0.57(+1.86%) |
Jun 17, 2024 | 30.27 | 30.83 | 30.21 | 30.59 | 2,766,090 | +0.40(+1.32%) |
Jun 14, 2024 | 30.59 | 30.60 | 29.99 | 30.19 | 3,693,096 | -0.77(-2.49%) |
Jun 13, 2024 | 31.34 | 31.59 | 30.66 | 30.96 | 2,454,824 | -0.69(-2.18%) |
Jun 12, 2024 | 32.30 | 32.31 | 31.64 | 31.65 | 1,553,631 | -0.08(-0.25%) |
Jun 11, 2024 | 31.56 | 31.84 | 31.33 | 31.73 | 1,824,467 | -0.06(-0.19%) |
Jun 10, 2024 | 31.54 | 32.07 | 31.12 | 31.79 | 2,439,321 | +0.23(+0.73%) |
Jun 07, 2024 | 30.74 | 31.64 | 30.74 | 31.56 | 2,592,801 | +0.58(+1.87%) |
Jun 06, 2024 | 30.84 | 31.06 | 30.39 | 30.98 | 1,691,541 | +0.26(+0.85%) |
Jun 05, 2024 | 30.81 | 30.99 | 30.41 | 30.72 | 937,431 | +0.08(+0.26%) |
Jun 04, 2024 | 30.93 | 30.96 | 30.31 | 30.64 | 1,799,103 | -0.47(-1.51%) |
Jun 03, 2024 | 32.81 | 32.83 | 30.90 | 31.11 | 2,071,531 | -1.51(-4.63%) |
May 31, 2024 | 32.27 | 32.64 | 32.10 | 32.62 | 2,141,334 | +0.42(+1.30%) |
May 30, 2024 | 32.20 | 32.66 | 32.14 | 32.20 | 1,366,649 | -0.10(-0.31%) |
May 29, 2024 | 32.64 | 32.82 | 32.09 | 32.30 | 1,363,985 | -0.68(-2.06%) |
May 28, 2024 | 33.06 | 33.41 | 32.80 | 32.98 | 1,061,617 | +0.33(+1.01%) |
May 24, 2024 | 33.12 | 33.25 | 32.64 | 32.65 | 992,219 | -0.16(-0.49%) |
May 23, 2024 | 32.98 | 33.35 | 32.62 | 32.81 | 1,222,708 | -0.06(-0.18%) |
May 22, 2024 | 34.21 | 34.21 | 32.70 | 32.87 | 1,440,893 | -1.36(-3.97%) |
May 21, 2024 | 34.15 | 34.76 | 34.12 | 34.23 | 1,263,976 | +0.10(+0.29%) |
May 20, 2024 | 34.39 | 34.46 | 33.90 | 34.13 | 1,170,672 | -0.23(-0.67%) |
May 17, 2024 | 34.36 | 34.41 | 34.12 | 34.36 | 1,048,711 | +0.17(+0.50%) |
May 16, 2024 | 34.07 | 34.36 | 33.85 | 34.19 | 1,626,272 | +0.12(+0.35%) |
May 15, 2024 | 34.47 | 34.47 | 33.51 | 34.07 | 1,307,969 | -0.31(-0.90%) |
May 14, 2024 | 34.62 | 34.70 | 33.95 | 34.38 | 1,083,453 | -0.04(-0.12%) |
May 13, 2024 | 34.53 | 34.58 | 34.31 | 34.42 | 1,027,810 | +0.19(+0.56%) |
May 10, 2024 | 34.22 | 34.42 | 33.99 | 34.23 | 823,220 | +0.01(+0.03%) |
May 09, 2024 | 33.83 | 34.44 | 33.83 | 34.22 | 1,441,335 | +0.34(+1.00%) |
May 08, 2024 | 33.75 | 34.05 | 33.63 | 33.88 | 970,472 | -0.15(-0.44%) |
May 07, 2024 | 33.77 | 34.17 | 33.68 | 34.03 | 2,998,089 | +0.27(+0.80%) |
May 06, 2024 | 33.91 | 34.22 | 33.72 | 33.76 | 2,146,626 | +0.16(+0.48%) |
May 03, 2024 | 33.63 | 33.88 | 33.30 | 33.60 | 1,579,721 | +0.05(+0.15%) |
May 02, 2024 | 33.33 | 33.80 | 33.26 | 33.55 | 2,353,178 | +0.35(+1.05%) |