Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 33.33 | 33.64 | 32.95 | 33.01 | 462,411 | -0.53(-1.58%) |
Jul 08, 2024 | 34.27 | 34.78 | 33.53 | 33.54 | 471,604 | -0.39(-1.15%) |
Jul 05, 2024 | 34.42 | 34.53 | 33.90 | 33.93 | 552,855 | -0.56(-1.62%) |
Jul 03, 2024 | 34.12 | 34.49 | 33.90 | 34.49 | 327,185 | +0.37(+1.08%) |
Jul 02, 2024 | 33.49 | 34.47 | 33.38 | 34.12 | 804,783 | +0.73(+2.19%) |
Jul 01, 2024 | 33.77 | 34.23 | 33.24 | 33.39 | 536,886 | -0.40(-1.18%) |
Jun 28, 2024 | 34.07 | 34.18 | 33.42 | 33.79 | 725,394 | -0.01(-0.03%) |
Jun 27, 2024 | 34.11 | 34.53 | 33.48 | 33.80 | 517,271 | -0.11(-0.32%) |
Jun 26, 2024 | 34.67 | 34.93 | 33.76 | 33.91 | 895,634 | -1.18(-3.36%) |
Jun 25, 2024 | 36.03 | 36.03 | 35.07 | 35.09 | 578,916 | -0.69(-1.93%) |
Jun 24, 2024 | 35.57 | 36.34 | 35.35 | 35.78 | 868,014 | +0.28(+0.79%) |
Jun 21, 2024 | 35.33 | 35.53 | 34.89 | 35.50 | 2,034,144 | +0.02(+0.06%) |
Jun 20, 2024 | 35.25 | 35.80 | 35.10 | 35.48 | 643,011 | +0.17(+0.48%) |
Jun 18, 2024 | 35.10 | 35.50 | 35.10 | 35.31 | 568,565 | +0.12(+0.34%) |
Jun 17, 2024 | 34.79 | 35.38 | 34.64 | 35.19 | 593,330 | +0.30(+0.86%) |
Jun 14, 2024 | 34.50 | 34.89 | 34.38 | 34.89 | 522,759 | -0.10(-0.29%) |
Jun 13, 2024 | 34.89 | 35.06 | 34.53 | 34.99 | 553,491 | -0.08(-0.23%) |
Jun 12, 2024 | 35.33 | 35.63 | 34.84 | 35.07 | 867,403 | +0.50(+1.45%) |
Jun 11, 2024 | 34.81 | 34.91 | 34.33 | 34.57 | 775,954 | -0.40(-1.14%) |
Jun 10, 2024 | 35.06 | 35.18 | 34.58 | 34.97 | 675,371 | -0.46(-1.30%) |
Jun 07, 2024 | 36.06 | 36.17 | 35.18 | 35.43 | 861,879 | -1.05(-2.88%) |
Jun 06, 2024 | 37.43 | 37.58 | 36.31 | 36.48 | 667,840 | -1.06(-2.82%) |
Jun 05, 2024 | 36.57 | 37.77 | 36.44 | 37.54 | 879,651 | +0.94(+2.57%) |
Jun 04, 2024 | 35.48 | 36.98 | 34.49 | 36.60 | 1,043,208 | +1.10(+3.10%) |
Jun 03, 2024 | 35.29 | 35.73 | 35.29 | 35.50 | 574,481 | +0.13(+0.37%) |
May 31, 2024 | 34.97 | 35.39 | 34.76 | 35.37 | 554,255 | +0.50(+1.43%) |
May 30, 2024 | 34.87 | 35.15 | 34.76 | 34.87 | 419,420 | +0.23(+0.66%) |
May 29, 2024 | 34.61 | 34.94 | 34.34 | 34.64 | 584,923 | -0.34(-0.97%) |
May 28, 2024 | 35.35 | 35.78 | 34.82 | 34.98 | 409,545 | -0.21(-0.60%) |
May 24, 2024 | 35.19 | 35.22 | 34.79 | 35.19 | 468,446 | +0.35(+1.00%) |
May 23, 2024 | 35.37 | 35.37 | 34.48 | 34.84 | 508,284 | -0.61(-1.72%) |
May 22, 2024 | 35.58 | 35.96 | 35.26 | 35.45 | 589,421 | -0.16(-0.45%) |
May 21, 2024 | 35.43 | 35.79 | 35.13 | 35.61 | 510,552 | +0.14(+0.39%) |
May 20, 2024 | 35.89 | 36.07 | 35.32 | 35.47 | 524,378 | -0.44(-1.23%) |
May 17, 2024 | 36.12 | 36.13 | 35.74 | 35.91 | 510,821 | -0.06(-0.17%) |
May 16, 2024 | 36.63 | 36.74 | 35.95 | 35.97 | 424,527 | -0.62(-1.69%) |
May 15, 2024 | 36.92 | 37.03 | 36.41 | 36.59 | 574,494 | -0.22(-0.60%) |
May 14, 2024 | 36.65 | 36.96 | 36.41 | 36.81 | 686,676 | +0.55(+1.52%) |
May 13, 2024 | 36.39 | 36.64 | 36.08 | 36.26 | 554,078 | +0.11(+0.30%) |
May 10, 2024 | 36.79 | 36.94 | 36.14 | 36.15 | 491,468 | -0.50(-1.36%) |
May 09, 2024 | 36.25 | 36.89 | 36.25 | 36.65 | 583,669 | +0.53(+1.47%) |
May 08, 2024 | 35.74 | 36.26 | 35.51 | 36.12 | 695,019 | +0.18(+0.50%) |
May 07, 2024 | 35.85 | 36.03 | 35.60 | 35.94 | 857,774 | -0.01(-0.03%) |
May 06, 2024 | 34.85 | 35.97 | 34.85 | 35.95 | 1,074,358 | +1.30(+3.75%) |
May 03, 2024 | 34.50 | 35.02 | 33.76 | 34.65 | 1,038,046 | +0.63(+1.85%) |
May 02, 2024 | 32.51 | 34.17 | 31.35 | 34.02 | 2,405,386 | +3.26(+10.60%) |