Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 34.59 | 34.70 | 33.08 | 34.64 | 230,623 | +0.71(+2.09%) |
Jul 09, 2024 | 34.04 | 34.28 | 33.50 | 33.93 | 156,181 | -0.22(-0.64%) |
Jul 08, 2024 | 34.42 | 34.44 | 33.42 | 34.15 | 236,233 | +0.15(+0.44%) |
Jul 05, 2024 | 34.75 | 34.75 | 33.66 | 34.00 | 128,902 | -0.85(-2.44%) |
Jul 03, 2024 | 35.93 | 36.42 | 34.79 | 34.85 | 93,518 | -1.07(-2.98%) |
Jul 02, 2024 | 34.90 | 36.15 | 34.65 | 35.92 | 185,300 | +0.92(+2.63%) |
Jul 01, 2024 | 35.24 | 36.12 | 34.50 | 35.00 | 238,877 | +0.03(+0.09%) |
Jun 28, 2024 | 34.27 | 35.12 | 33.82 | 34.97 | 609,100 | +1.05(+3.10%) |
Jun 27, 2024 | 33.77 | 34.22 | 33.35 | 33.92 | 154,706 | +0.08(+0.24%) |
Jun 26, 2024 | 33.75 | 33.91 | 33.12 | 33.84 | 186,523 | -0.21(-0.62%) |
Jun 25, 2024 | 34.47 | 34.47 | 33.67 | 34.05 | 147,401 | -0.27(-0.79%) |
Jun 24, 2024 | 34.22 | 34.97 | 33.54 | 34.32 | 219,385 | +0.23(+0.67%) |
Jun 21, 2024 | 34.69 | 34.69 | 33.35 | 34.09 | 169,350 | -0.57(-1.64%) |
Jun 20, 2024 | 33.87 | 34.67 | 33.29 | 34.66 | 306,728 | +0.88(+2.61%) |
Jun 18, 2024 | 33.88 | 34.49 | 33.44 | 33.78 | 149,030 | -0.46(-1.34%) |
Jun 17, 2024 | 32.74 | 34.24 | 32.66 | 34.24 | 261,926 | +1.44(+4.39%) |
Jun 14, 2024 | 31.63 | 33.49 | 31.49 | 32.80 | 361,125 | +0.80(+2.50%) |
Jun 13, 2024 | 33.37 | 33.49 | 31.60 | 32.00 | 1,508,656 | -7.55(-19.09%) |
Jun 12, 2024 | 39.40 | 40.61 | 38.91 | 39.55 | 200,347 | +0.97(+2.51%) |
Jun 11, 2024 | 39.19 | 39.19 | 37.69 | 38.58 | 117,593 | -0.76(-1.93%) |
Jun 10, 2024 | 37.99 | 39.34 | 36.57 | 39.34 | 237,904 | +1.39(+3.66%) |
Jun 07, 2024 | 36.57 | 39.92 | 36.02 | 37.95 | 453,433 | +2.74(+7.78%) |
Jun 06, 2024 | 35.29 | 35.50 | 34.35 | 35.21 | 127,208 | -0.09(-0.25%) |
Jun 05, 2024 | 35.44 | 35.91 | 34.80 | 35.30 | 91,433 | +0.34(+0.97%) |
Jun 04, 2024 | 35.13 | 35.31 | 34.24 | 34.96 | 95,585 | -0.44(-1.24%) |
Jun 03, 2024 | 34.12 | 35.58 | 33.27 | 35.40 | 141,895 | +1.70(+5.04%) |
May 31, 2024 | 34.28 | 34.74 | 33.64 | 33.70 | 112,042 | -0.24(-0.71%) |
May 30, 2024 | 32.90 | 34.11 | 32.90 | 33.94 | 86,693 | +1.21(+3.70%) |
May 29, 2024 | 32.19 | 32.93 | 32.19 | 32.73 | 49,493 | +0.21(+0.65%) |
May 28, 2024 | 31.99 | 32.66 | 31.86 | 32.52 | 42,728 | +0.58(+1.81%) |
May 24, 2024 | 31.54 | 32.18 | 31.54 | 31.94 | 26,424 | +0.58(+1.85%) |
May 23, 2024 | 31.86 | 32.70 | 31.32 | 31.36 | 66,865 | -0.42(-1.32%) |
May 22, 2024 | 31.59 | 31.89 | 31.43 | 31.78 | 37,488 | +0.01(+0.03%) |
May 21, 2024 | 31.55 | 31.88 | 31.48 | 31.77 | 22,946 | +0.07(+0.22%) |
May 20, 2024 | 31.09 | 32.03 | 31.05 | 31.70 | 51,727 | +0.45(+1.44%) |
May 17, 2024 | 31.37 | 31.67 | 31.07 | 31.25 | 29,137 | -0.02(-0.06%) |
May 16, 2024 | 31.47 | 32.58 | 31.23 | 31.27 | 68,919 | -0.36(-1.14%) |
May 15, 2024 | 29.36 | 31.93 | 29.31 | 31.63 | 216,611 | +3.29(+11.62%) |
May 14, 2024 | 28.28 | 28.42 | 27.46 | 28.34 | 52,686 | +0.52(+1.87%) |
May 13, 2024 | 28.13 | 28.36 | 27.61 | 27.82 | 38,415 | -0.17(-0.61%) |
May 10, 2024 | 28.28 | 28.47 | 27.94 | 27.99 | 22,949 | -0.37(-1.30%) |
May 09, 2024 | 27.84 | 28.37 | 27.61 | 28.36 | 63,217 | +0.59(+2.12%) |
May 08, 2024 | 27.53 | 27.89 | 27.40 | 27.77 | 22,689 | -0.09(-0.32%) |
May 07, 2024 | 27.81 | 28.30 | 27.62 | 27.86 | 42,665 | +0.00(+0.00%) |
May 06, 2024 | 27.67 | 28.01 | 27.53 | 27.86 | 40,750 | +0.38(+1.38%) |
May 03, 2024 | 27.20 | 27.54 | 26.86 | 27.48 | 36,726 | +0.64(+2.38%) |
May 02, 2024 | 26.26 | 26.87 | 25.89 | 26.84 | 61,639 | +0.92(+3.54%) |