Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 32.60 | 33.29 | 32.47 | 32.87 | 487,531 | +0.12(+0.37%) |
Jul 03, 2024 | 33.19 | 33.24 | 32.48 | 32.75 | 319,281 | -0.31(-0.94%) |
Jul 02, 2024 | 32.62 | 33.31 | 32.62 | 33.06 | 386,396 | +0.17(+0.52%) |
Jul 01, 2024 | 33.29 | 33.38 | 32.72 | 32.89 | 403,097 | -0.36(-1.08%) |
Jun 28, 2024 | 33.56 | 33.59 | 33.19 | 33.25 | 837,134 | +0.03(+0.09%) |
Jun 27, 2024 | 33.81 | 33.81 | 32.95 | 33.22 | 473,183 | -0.51(-1.51%) |
Jun 26, 2024 | 33.42 | 33.82 | 33.22 | 33.73 | 388,110 | +0.03(+0.09%) |
Jun 25, 2024 | 33.77 | 33.80 | 33.32 | 33.70 | 339,500 | -0.20(-0.59%) |
Jun 24, 2024 | 33.50 | 33.96 | 33.32 | 33.90 | 404,992 | +0.40(+1.19%) |
Jun 21, 2024 | 33.33 | 33.83 | 33.20 | 33.50 | 1,152,459 | +0.06(+0.18%) |
Jun 20, 2024 | 32.86 | 33.45 | 32.74 | 33.44 | 423,752 | +0.44(+1.33%) |
Jun 18, 2024 | 33.20 | 33.43 | 32.70 | 33.00 | 637,258 | -0.18(-0.54%) |
Jun 17, 2024 | 32.87 | 33.24 | 32.48 | 33.18 | 365,837 | +0.16(+0.48%) |
Jun 14, 2024 | 32.67 | 33.02 | 32.60 | 33.02 | 413,355 | -0.05(-0.15%) |
Jun 13, 2024 | 33.45 | 33.57 | 32.74 | 33.07 | 336,616 | -0.53(-1.58%) |
Jun 12, 2024 | 33.76 | 33.98 | 33.40 | 33.60 | 508,856 | +0.79(+2.41%) |
Jun 11, 2024 | 33.17 | 33.17 | 32.56 | 32.81 | 651,707 | -0.59(-1.77%) |
Jun 10, 2024 | 32.14 | 33.70 | 31.42 | 33.40 | 1,862,930 | +0.59(+1.80%) |
Jun 07, 2024 | 33.08 | 33.20 | 32.67 | 32.81 | 460,902 | -0.49(-1.47%) |
Jun 06, 2024 | 33.34 | 33.93 | 33.19 | 33.30 | 752,803 | -0.20(-0.60%) |
Jun 05, 2024 | 34.09 | 34.09 | 33.49 | 33.50 | 383,534 | -0.40(-1.18%) |
Jun 04, 2024 | 33.91 | 34.40 | 33.88 | 33.90 | 428,899 | -0.32(-0.94%) |
Jun 03, 2024 | 35.61 | 35.61 | 33.92 | 34.22 | 443,534 | -0.75(-2.14%) |
May 31, 2024 | 34.78 | 35.02 | 34.68 | 34.97 | 431,644 | +0.13(+0.37%) |
May 30, 2024 | 35.27 | 35.35 | 34.70 | 34.84 | 296,359 | -0.23(-0.66%) |
May 29, 2024 | 34.98 | 35.24 | 34.83 | 35.07 | 313,789 | -0.44(-1.24%) |
May 28, 2024 | 35.30 | 35.53 | 34.39 | 35.51 | 507,795 | +0.23(+0.65%) |
May 24, 2024 | 35.25 | 35.42 | 34.95 | 35.28 | 486,377 | +0.23(+0.66%) |
May 23, 2024 | 35.59 | 35.59 | 34.89 | 35.05 | 425,076 | -0.65(-1.82%) |
May 22, 2024 | 36.49 | 36.51 | 35.67 | 35.70 | 349,087 | -0.96(-2.62%) |
May 21, 2024 | 36.76 | 36.98 | 36.41 | 36.66 | 453,130 | -0.28(-0.76%) |
May 20, 2024 | 37.42 | 37.68 | 36.93 | 36.94 | 311,915 | -0.48(-1.28%) |
May 17, 2024 | 37.21 | 37.49 | 36.94 | 37.42 | 297,125 | +0.25(+0.67%) |
May 16, 2024 | 37.73 | 37.73 | 37.05 | 37.17 | 319,157 | -0.57(-1.51%) |
May 15, 2024 | 37.86 | 38.00 | 37.59 | 37.74 | 307,473 | +0.08(+0.21%) |
May 14, 2024 | 37.81 | 38.07 | 37.38 | 37.66 | 196,189 | +0.41(+1.10%) |
May 13, 2024 | 37.46 | 37.61 | 37.23 | 37.25 | 312,692 | -0.03(-0.08%) |
May 10, 2024 | 37.42 | 37.45 | 36.96 | 37.28 | 265,569 | -0.17(-0.45%) |
May 09, 2024 | 37.50 | 37.73 | 37.21 | 37.45 | 341,363 | +0.07(+0.19%) |
May 08, 2024 | 37.00 | 37.49 | 36.89 | 37.38 | 201,964 | +0.22(+0.59%) |
May 07, 2024 | 37.36 | 37.75 | 37.13 | 37.16 | 232,379 | -0.11(-0.30%) |
May 06, 2024 | 36.39 | 37.29 | 36.39 | 37.27 | 257,472 | +0.92(+2.53%) |
May 03, 2024 | 36.19 | 36.78 | 36.03 | 36.35 | 417,097 | +0.61(+1.71%) |
May 02, 2024 | 36.74 | 37.80 | 35.03 | 35.74 | 661,183 | -1.88(-5.00%) |