Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 33.54 | 33.86 | 33.53 | 33.84 | 1,183,372 | +0.33(+0.98%) |
Jul 03, 2024 | 33.30 | 33.52 | 33.30 | 33.51 | 799,949 | +0.25(+0.75%) |
Jul 02, 2024 | 32.88 | 33.26 | 32.80 | 33.26 | 1,350,476 | +0.34(+1.03%) |
Jul 01, 2024 | 33.01 | 33.01 | 32.71 | 32.92 | 930,600 | +0.03(+0.09%) |
Jun 28, 2024 | 33.11 | 33.32 | 32.81 | 32.89 | 2,105,964 | -0.18(-0.56%) |
Jun 27, 2024 | 33.04 | 33.17 | 32.98 | 33.07 | 3,069,259 | +0.05(+0.15%) |
Jun 26, 2024 | 32.89 | 33.05 | 32.85 | 33.02 | 869,477 | +0.04(+0.12%) |
Jun 25, 2024 | 32.82 | 33.01 | 32.71 | 32.98 | 949,628 | +0.28(+0.85%) |
Jun 24, 2024 | 32.82 | 33.02 | 32.69 | 32.70 | 1,067,141 | -0.06(-0.18%) |
Jun 21, 2024 | 32.72 | 32.80 | 32.62 | 32.76 | 1,157,853 | -0.04(-0.12%) |
Jun 20, 2024 | 32.98 | 33.00 | 32.62 | 32.80 | 1,221,409 | -0.13(-0.39%) |
Jun 18, 2024 | 32.87 | 32.97 | 32.83 | 32.93 | 1,146,444 | +0.02(+0.06%) |
Jun 17, 2024 | 32.57 | 33.00 | 32.47 | 32.91 | 794,847 | +0.35(+1.07%) |
Jun 14, 2024 | 32.48 | 32.56 | 32.35 | 32.56 | 902,631 | -0.02(-0.06%) |
Jun 13, 2024 | 32.77 | 32.77 | 32.40 | 32.58 | 895,888 | -0.02(-0.06%) |
Jun 12, 2024 | 32.59 | 32.71 | 32.50 | 32.60 | 1,078,243 | +0.39(+1.21%) |
Jun 11, 2024 | 32.10 | 32.22 | 31.87 | 32.22 | 1,032,184 | +0.04(+0.12%) |
Jun 10, 2024 | 31.95 | 32.20 | 31.92 | 32.18 | 1,071,344 | +0.20(+0.62%) |
Jun 07, 2024 | 31.99 | 32.18 | 31.94 | 31.98 | 1,273,910 | -0.11(-0.34%) |
Jun 06, 2024 | 32.13 | 32.16 | 32.03 | 32.09 | 1,341,761 | -0.01(-0.03%) |
Jun 05, 2024 | 31.77 | 32.10 | 31.64 | 32.10 | 1,089,354 | +0.58(+1.84%) |
Jun 04, 2024 | 31.49 | 31.59 | 31.34 | 31.52 | 879,329 | -0.03(-0.09%) |
Jun 03, 2024 | 31.69 | 31.69 | 31.18 | 31.55 | 1,293,806 | -0.01(-0.03%) |
May 31, 2024 | 31.53 | 31.56 | 30.98 | 31.56 | 843,292 | +0.13(+0.41%) |
May 30, 2024 | 31.62 | 31.64 | 31.33 | 31.43 | 942,493 | -0.30(-0.94%) |
May 29, 2024 | 31.71 | 31.83 | 31.68 | 31.73 | 826,085 | -0.28(-0.87%) |
May 28, 2024 | 32.04 | 32.06 | 31.81 | 32.01 | 1,033,985 | -0.03(-0.09%) |
May 24, 2024 | 31.83 | 32.08 | 31.76 | 32.04 | 720,563 | +0.36(+1.13%) |
May 23, 2024 | 32.19 | 32.19 | 31.59 | 31.68 | 779,218 | -0.24(-0.75%) |
May 22, 2024 | 32.06 | 32.06 | 31.80 | 31.92 | 1,041,860 | -0.17(-0.53%) |
May 21, 2024 | 31.95 | 32.10 | 31.95 | 32.09 | 760,459 | +0.05(+0.16%) |
May 20, 2024 | 31.93 | 32.08 | 31.91 | 32.04 | 1,162,527 | +0.14(+0.44%) |
May 17, 2024 | 31.87 | 31.90 | 31.75 | 31.90 | 821,392 | +0.09(+0.28%) |
May 16, 2024 | 31.90 | 32.00 | 31.78 | 31.81 | 1,261,972 | -0.18(-0.56%) |
May 15, 2024 | 31.69 | 31.99 | 31.63 | 31.99 | 1,286,332 | +0.45(+1.42%) |
May 14, 2024 | 31.37 | 31.55 | 31.33 | 31.54 | 1,070,521 | +0.17(+0.54%) |
May 13, 2024 | 31.50 | 31.50 | 31.27 | 31.37 | 718,667 | -0.06(-0.19%) |
May 10, 2024 | 31.55 | 31.62 | 31.35 | 31.43 | 1,031,022 | +0.00(+0.00%) |
May 09, 2024 | 31.28 | 31.44 | 31.18 | 31.43 | 953,859 | +0.16(+0.51%) |
May 08, 2024 | 31.12 | 31.37 | 31.11 | 31.27 | 1,567,775 | -0.12(-0.38%) |
May 07, 2024 | 31.36 | 31.49 | 31.24 | 31.39 | 1,325,024 | +0.05(+0.16%) |
May 06, 2024 | 31.05 | 31.34 | 31.02 | 31.34 | 939,406 | +0.49(+1.59%) |
May 03, 2024 | 30.83 | 30.95 | 30.68 | 30.85 | 1,604,581 | +0.35(+1.15%) |
May 02, 2024 | 30.43 | 30.58 | 30.07 | 30.50 | 1,749,895 | +0.26(+0.86%) |