Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 31.00 | 32.54 | 31.00 | 32.48 | 432,986 | +1.53(+4.94%) |
Jul 08, 2024 | 30.99 | 31.00 | 30.62 | 30.95 | 145,754 | -0.63(-1.99%) |
Jul 05, 2024 | 31.65 | 31.68 | 30.89 | 31.58 | 305,474 | -1.28(-3.90%) |
Jul 03, 2024 | 31.83 | 33.07 | 31.80 | 32.86 | 461,011 | +1.91(+6.17%) |
Jul 02, 2024 | 30.42 | 30.96 | 30.07 | 30.95 | 245,965 | +0.45(+1.48%) |
Jul 01, 2024 | 30.77 | 31.15 | 30.35 | 30.50 | 301,354 | +0.14(+0.46%) |
Jun 28, 2024 | 30.94 | 31.00 | 30.20 | 30.36 | 257,955 | -0.42(-1.36%) |
Jun 27, 2024 | 31.82 | 31.82 | 30.72 | 30.78 | 481,150 | -1.79(-5.50%) |
Jun 26, 2024 | 32.73 | 32.82 | 32.38 | 32.57 | 199,150 | -0.04(-0.12%) |
Jun 25, 2024 | 33.00 | 33.21 | 32.51 | 32.61 | 213,123 | -1.00(-2.98%) |
Jun 24, 2024 | 33.16 | 34.13 | 33.15 | 33.61 | 168,050 | +0.27(+0.81%) |
Jun 21, 2024 | 33.53 | 33.70 | 33.11 | 33.34 | 172,415 | -0.80(-2.33%) |
Jun 20, 2024 | 34.78 | 35.15 | 33.68 | 34.14 | 311,358 | -0.41(-1.18%) |
Jun 18, 2024 | 34.20 | 34.97 | 34.00 | 34.55 | 130,537 | -0.35(-1.00%) |
Jun 17, 2024 | 34.89 | 35.01 | 34.30 | 34.90 | 170,734 | +0.50(+1.45%) |
Jun 14, 2024 | 34.65 | 34.84 | 34.31 | 34.40 | 222,592 | -1.11(-3.14%) |
Jun 13, 2024 | 35.75 | 36.34 | 35.09 | 35.51 | 454,757 | +0.41(+1.16%) |
Jun 12, 2024 | 35.21 | 35.49 | 34.84 | 35.11 | 217,749 | +0.22(+0.63%) |
Jun 11, 2024 | 35.60 | 35.67 | 34.68 | 34.89 | 112,545 | -0.47(-1.32%) |
Jun 10, 2024 | 34.79 | 35.58 | 34.28 | 35.35 | 126,473 | +0.66(+1.89%) |
Jun 07, 2024 | 35.22 | 35.68 | 34.54 | 34.70 | 317,995 | -2.21(-5.99%) |
Jun 06, 2024 | 36.58 | 36.92 | 36.01 | 36.91 | 257,487 | +0.26(+0.71%) |
Jun 05, 2024 | 36.19 | 36.65 | 35.75 | 36.65 | 310,951 | +1.13(+3.20%) |
Jun 04, 2024 | 36.26 | 36.26 | 35.20 | 35.51 | 187,335 | +0.00(+0.00%) |
Jun 03, 2024 | 36.39 | 36.79 | 34.85 | 35.51 | 339,443 | -0.19(-0.53%) |
May 31, 2024 | 35.27 | 35.95 | 34.96 | 35.70 | 425,081 | -1.57(-4.22%) |
May 30, 2024 | 36.00 | 37.40 | 36.00 | 37.28 | 409,167 | +0.97(+2.66%) |
May 29, 2024 | 35.64 | 36.51 | 35.55 | 36.31 | 288,088 | -1.02(-2.72%) |
May 28, 2024 | 37.95 | 38.41 | 37.06 | 37.33 | 261,263 | -0.04(-0.11%) |
May 24, 2024 | 37.27 | 37.89 | 37.01 | 37.37 | 497,036 | -0.22(-0.58%) |
May 23, 2024 | 38.92 | 39.46 | 37.32 | 37.58 | 918,581 | -2.11(-5.32%) |
May 22, 2024 | 40.58 | 41.28 | 39.62 | 39.69 | 646,202 | -1.07(-2.64%) |
May 21, 2024 | 40.72 | 41.57 | 40.26 | 40.77 | 423,125 | -2.09(-4.88%) |
May 20, 2024 | 42.84 | 43.78 | 42.35 | 42.86 | 274,990 | -0.93(-2.11%) |
May 17, 2024 | 43.42 | 44.79 | 42.66 | 43.79 | 557,297 | +0.26(+0.59%) |
May 16, 2024 | 41.67 | 43.71 | 40.94 | 43.53 | 437,553 | +2.23(+5.40%) |
May 15, 2024 | 41.52 | 41.52 | 40.24 | 41.30 | 278,921 | +0.94(+2.32%) |
May 14, 2024 | 40.24 | 40.66 | 39.92 | 40.36 | 361,041 | -0.82(-1.98%) |
May 13, 2024 | 39.75 | 41.48 | 39.75 | 41.18 | 743,344 | +2.94(+7.68%) |
May 10, 2024 | 38.93 | 39.11 | 37.85 | 38.24 | 274,168 | -0.14(-0.36%) |
May 09, 2024 | 38.56 | 38.93 | 37.69 | 38.38 | 314,603 | +1.42(+3.85%) |
May 08, 2024 | 36.00 | 37.05 | 35.93 | 36.96 | 305,688 | -0.49(-1.30%) |
May 07, 2024 | 37.56 | 37.64 | 36.92 | 37.45 | 606,987 | -1.79(-4.57%) |
May 06, 2024 | 39.81 | 40.01 | 38.80 | 39.24 | 347,999 | -0.52(-1.30%) |
May 03, 2024 | 38.95 | 39.81 | 38.39 | 39.75 | 835,102 | +1.20(+3.12%) |
May 02, 2024 | 36.30 | 39.30 | 36.30 | 38.55 | 1,231,810 | +5.17(+15.47%) |