Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 34.69 | 35.00 | 33.09 | 33.61 | 715,349 | -0.79(-2.30%) |
Jul 05, 2024 | 33.86 | 34.44 | 33.45 | 34.40 | 491,243 | +0.31(+0.91%) |
Jul 03, 2024 | 34.70 | 35.13 | 33.75 | 34.09 | 285,965 | -0.56(-1.62%) |
Jul 02, 2024 | 35.25 | 35.43 | 34.19 | 34.65 | 792,759 | -0.84(-2.37%) |
Jul 01, 2024 | 35.09 | 36.18 | 34.87 | 35.49 | 1,634,572 | +0.20(+0.57%) |
Jun 28, 2024 | 35.43 | 35.78 | 34.04 | 35.29 | 4,744,344 | -0.13(-0.37%) |
Jun 27, 2024 | 34.00 | 35.55 | 33.32 | 35.42 | 933,559 | +1.50(+4.42%) |
Jun 26, 2024 | 33.76 | 34.03 | 32.78 | 33.92 | 807,200 | +0.01(+0.03%) |
Jun 25, 2024 | 35.58 | 35.78 | 33.66 | 33.91 | 579,878 | -1.72(-4.83%) |
Jun 24, 2024 | 35.29 | 36.60 | 34.82 | 35.63 | 998,110 | +0.61(+1.74%) |
Jun 21, 2024 | 32.65 | 35.15 | 32.50 | 35.02 | 3,891,824 | +2.63(+8.12%) |
Jun 20, 2024 | 33.01 | 33.03 | 32.03 | 32.39 | 535,789 | -0.76(-2.29%) |
Jun 18, 2024 | 31.92 | 33.53 | 31.52 | 33.15 | 646,361 | +1.36(+4.28%) |
Jun 17, 2024 | 33.00 | 33.20 | 31.54 | 31.79 | 553,871 | -1.28(-3.87%) |
Jun 14, 2024 | 33.00 | 33.40 | 32.64 | 33.07 | 579,554 | -0.62(-1.84%) |
Jun 13, 2024 | 33.01 | 34.09 | 32.93 | 33.69 | 567,950 | +0.68(+2.06%) |
Jun 12, 2024 | 32.53 | 34.74 | 32.26 | 33.01 | 1,816,703 | +2.05(+6.62%) |
Jun 11, 2024 | 31.03 | 31.86 | 30.79 | 30.96 | 674,125 | -0.54(-1.71%) |
Jun 10, 2024 | 30.51 | 31.56 | 29.75 | 31.50 | 1,037,787 | +0.56(+1.81%) |
Jun 07, 2024 | 32.08 | 32.72 | 30.57 | 30.94 | 718,679 | -1.57(-4.83%) |
Jun 06, 2024 | 32.85 | 33.06 | 31.97 | 32.51 | 513,493 | -0.38(-1.16%) |
Jun 05, 2024 | 31.62 | 32.94 | 31.14 | 32.89 | 819,814 | +1.48(+4.71%) |
Jun 04, 2024 | 31.43 | 31.72 | 30.37 | 31.41 | 915,257 | +0.00(+0.00%) |
Jun 03, 2024 | 32.12 | 32.32 | 30.77 | 31.41 | 1,032,704 | -0.47(-1.47%) |
May 31, 2024 | 31.25 | 32.04 | 30.95 | 31.88 | 1,655,877 | +0.68(+2.18%) |
May 30, 2024 | 31.42 | 32.06 | 30.79 | 31.20 | 2,005,836 | +0.12(+0.39%) |
May 29, 2024 | 29.57 | 31.39 | 29.41 | 31.08 | 1,359,149 | +1.07(+3.57%) |
May 28, 2024 | 31.51 | 31.92 | 29.47 | 30.01 | 2,237,012 | -1.21(-3.88%) |
May 24, 2024 | 31.52 | 32.03 | 30.87 | 31.22 | 958,349 | -0.03(-0.10%) |
May 23, 2024 | 31.95 | 32.06 | 30.93 | 31.25 | 2,640,424 | -0.28(-0.89%) |
May 22, 2024 | 31.63 | 32.39 | 30.23 | 31.53 | 6,693,174 | -1.10(-3.37%) |
May 21, 2024 | 35.66 | 35.98 | 32.14 | 32.63 | 2,277,617 | -2.75(-7.77%) |
May 20, 2024 | 31.70 | 35.66 | 30.61 | 35.38 | 4,590,417 | +7.70(+27.82%) |
May 17, 2024 | 28.30 | 28.37 | 27.04 | 27.68 | 1,318,232 | -1.07(-3.72%) |
May 16, 2024 | 27.23 | 29.09 | 27.06 | 28.75 | 1,120,645 | -0.63(-2.14%) |
May 15, 2024 | 28.69 | 29.88 | 28.38 | 29.38 | 1,011,777 | +1.22(+4.33%) |
May 14, 2024 | 26.91 | 28.43 | 26.47 | 28.16 | 650,219 | +1.54(+5.79%) |
May 13, 2024 | 26.31 | 28.00 | 26.21 | 26.62 | 959,621 | +0.62(+2.38%) |
May 10, 2024 | 25.96 | 26.48 | 25.07 | 26.00 | 538,840 | +0.05(+0.19%) |
May 09, 2024 | 25.80 | 26.43 | 25.70 | 25.95 | 1,008,522 | +0.26(+1.01%) |
May 08, 2024 | 25.41 | 25.70 | 24.93 | 25.69 | 464,282 | +0.04(+0.16%) |
May 07, 2024 | 26.14 | 26.39 | 25.37 | 25.65 | 496,814 | -0.60(-2.29%) |
May 06, 2024 | 26.34 | 26.55 | 25.40 | 26.25 | 646,639 | +0.17(+0.65%) |
May 03, 2024 | 26.00 | 27.31 | 25.87 | 26.08 | 761,929 | +0.08(+0.31%) |
May 02, 2024 | 26.34 | 27.11 | 24.79 | 26.00 | 935,703 | +0.17(+0.66%) |