Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 36.52 | 37.05 | 36.25 | 37.00 | 583,301 | +1.15(+3.21%) |
Jul 10, 2024 | 35.80 | 35.99 | 35.59 | 35.85 | 300,359 | +0.23(+0.65%) |
Jul 09, 2024 | 35.78 | 35.95 | 35.56 | 35.62 | 408,873 | -0.26(-0.72%) |
Jul 08, 2024 | 36.39 | 36.61 | 35.66 | 35.88 | 561,223 | -0.24(-0.66%) |
Jul 05, 2024 | 36.31 | 36.31 | 35.84 | 36.12 | 585,851 | -0.18(-0.50%) |
Jul 03, 2024 | 36.23 | 36.44 | 36.01 | 36.30 | 401,639 | +0.14(+0.39%) |
Jul 02, 2024 | 35.63 | 36.44 | 35.51 | 36.16 | 765,893 | +0.59(+1.66%) |
Jul 01, 2024 | 35.15 | 35.66 | 34.89 | 35.57 | 1,308,233 | +0.51(+1.45%) |
Jun 28, 2024 | 35.31 | 35.79 | 34.19 | 35.06 | 3,435,144 | -0.03(-0.09%) |
Jun 27, 2024 | 33.97 | 35.11 | 33.69 | 35.09 | 657,249 | +1.23(+3.63%) |
Jun 26, 2024 | 34.26 | 34.39 | 33.63 | 33.86 | 680,057 | -0.67(-1.94%) |
Jun 25, 2024 | 34.38 | 34.79 | 34.04 | 34.53 | 537,241 | -0.08(-0.23%) |
Jun 24, 2024 | 34.17 | 35.02 | 34.02 | 34.61 | 621,823 | +0.62(+1.82%) |
Jun 21, 2024 | 33.73 | 34.51 | 33.73 | 33.99 | 1,322,008 | +0.26(+0.77%) |
Jun 20, 2024 | 33.89 | 34.50 | 33.58 | 33.73 | 298,170 | -0.35(-1.03%) |
Jun 18, 2024 | 34.25 | 34.29 | 33.75 | 34.08 | 345,338 | -0.14(-0.41%) |
Jun 17, 2024 | 33.55 | 34.26 | 33.50 | 34.22 | 320,931 | +0.40(+1.18%) |
Jun 14, 2024 | 33.28 | 33.85 | 33.04 | 33.82 | 400,268 | +0.09(+0.27%) |
Jun 13, 2024 | 33.69 | 33.83 | 33.11 | 33.73 | 275,125 | -0.10(-0.30%) |
Jun 12, 2024 | 33.97 | 34.28 | 33.82 | 33.83 | 331,092 | +0.68(+2.05%) |
Jun 11, 2024 | 33.01 | 33.31 | 32.82 | 33.15 | 345,510 | -0.12(-0.36%) |
Jun 10, 2024 | 32.96 | 33.28 | 32.84 | 33.27 | 371,215 | -0.19(-0.57%) |
Jun 07, 2024 | 33.39 | 33.62 | 32.81 | 33.46 | 587,712 | -0.04(-0.12%) |
Jun 06, 2024 | 34.20 | 34.47 | 33.48 | 33.50 | 538,231 | -0.93(-2.70%) |
Jun 05, 2024 | 34.25 | 34.78 | 34.08 | 34.43 | 525,382 | +0.34(+1.00%) |
Jun 04, 2024 | 34.01 | 34.25 | 33.71 | 34.09 | 275,383 | -0.17(-0.50%) |
Jun 03, 2024 | 34.40 | 34.61 | 33.69 | 34.26 | 423,408 | -0.29(-0.84%) |
May 31, 2024 | 34.11 | 34.56 | 33.79 | 34.55 | 469,494 | +0.64(+1.89%) |
May 30, 2024 | 33.57 | 34.02 | 33.45 | 33.91 | 496,060 | +0.51(+1.53%) |
May 29, 2024 | 32.87 | 33.43 | 32.76 | 33.40 | 362,449 | +0.15(+0.45%) |
May 28, 2024 | 32.98 | 33.41 | 32.87 | 33.25 | 366,897 | +0.32(+0.97%) |
May 24, 2024 | 33.28 | 33.33 | 32.79 | 32.93 | 594,259 | -0.10(-0.30%) |
May 23, 2024 | 33.91 | 34.21 | 32.90 | 33.03 | 870,742 | -0.98(-2.88%) |
May 22, 2024 | 33.94 | 34.40 | 33.88 | 34.01 | 663,935 | -0.23(-0.67%) |
May 21, 2024 | 33.78 | 34.33 | 33.67 | 34.24 | 564,212 | +0.43(+1.27%) |
May 20, 2024 | 33.93 | 34.18 | 33.59 | 33.81 | 378,905 | -0.14(-0.41%) |
May 17, 2024 | 34.18 | 34.18 | 33.74 | 33.95 | 444,268 | -0.27(-0.79%) |
May 16, 2024 | 34.70 | 34.91 | 34.04 | 34.22 | 451,028 | -0.70(-2.00%) |
May 15, 2024 | 34.23 | 35.08 | 34.16 | 34.92 | 645,323 | +0.97(+2.84%) |
May 14, 2024 | 34.03 | 34.17 | 33.72 | 33.95 | 493,881 | +0.37(+1.10%) |
May 13, 2024 | 33.59 | 33.90 | 33.07 | 33.59 | 509,953 | +0.12(+0.36%) |
May 10, 2024 | 33.11 | 33.51 | 32.74 | 33.47 | 516,226 | +0.36(+1.08%) |
May 09, 2024 | 32.88 | 33.21 | 32.64 | 33.11 | 872,203 | +0.39(+1.19%) |
May 08, 2024 | 32.38 | 32.73 | 31.84 | 32.72 | 731,970 | +0.11(+0.34%) |
May 07, 2024 | 32.26 | 32.67 | 32.00 | 32.61 | 596,796 | +0.62(+1.93%) |
May 06, 2024 | 31.65 | 32.24 | 31.14 | 31.99 | 1,000,970 | +0.68(+2.16%) |
May 03, 2024 | 28.90 | 31.68 | 28.37 | 31.31 | 2,000,884 | +2.97(+10.47%) |
May 02, 2024 | 28.05 | 28.36 | 27.71 | 28.35 | 671,493 | +0.47(+1.68%) |