Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2024 | 37.59 | 37.82 | 37.06 | 37.43 | 1,202,099 | -0.12(-0.32%) |
Jun 28, 2024 | 37.01 | 37.89 | 36.38 | 37.55 | 1,192,787 | +0.80(+2.18%) |
Jun 27, 2024 | 35.90 | 37.05 | 35.81 | 36.75 | 1,193,038 | +0.94(+2.62%) |
Jun 26, 2024 | 35.04 | 36.59 | 35.04 | 35.81 | 1,843,856 | +1.00(+2.87%) |
Jun 25, 2024 | 33.76 | 35.00 | 32.86 | 34.81 | 2,017,142 | +1.03(+3.05%) |
Jun 24, 2024 | 33.38 | 34.27 | 33.38 | 33.78 | 765,860 | -0.02(-0.06%) |
Jun 21, 2024 | 32.62 | 34.00 | 32.28 | 33.80 | 1,324,847 | +1.04(+3.17%) |
Jun 20, 2024 | 32.52 | 32.85 | 32.01 | 32.76 | 945,790 | +0.32(+0.99%) |
Jun 18, 2024 | 33.44 | 33.64 | 31.84 | 32.44 | 2,210,060 | -1.27(-3.77%) |
Jun 17, 2024 | 33.60 | 34.17 | 32.63 | 33.71 | 1,172,001 | +0.05(+0.15%) |
Jun 14, 2024 | 33.93 | 33.93 | 33.26 | 33.66 | 726,958 | -0.31(-0.91%) |
Jun 13, 2024 | 34.51 | 34.52 | 33.40 | 33.97 | 831,910 | -0.33(-0.96%) |
Jun 12, 2024 | 34.44 | 35.53 | 34.25 | 34.30 | 1,087,350 | +1.01(+3.03%) |
Jun 11, 2024 | 32.66 | 33.34 | 32.41 | 33.29 | 794,258 | +0.50(+1.52%) |
Jun 10, 2024 | 32.24 | 32.82 | 32.19 | 32.79 | 823,912 | +0.31(+0.95%) |
Jun 07, 2024 | 32.55 | 32.70 | 31.89 | 32.48 | 1,062,744 | -0.48(-1.46%) |
Jun 06, 2024 | 32.33 | 33.03 | 32.16 | 32.96 | 1,278,900 | +0.69(+2.14%) |
Jun 05, 2024 | 30.87 | 32.31 | 30.80 | 32.27 | 1,045,103 | +1.49(+4.84%) |
Jun 04, 2024 | 30.97 | 31.01 | 30.52 | 30.78 | 1,692,382 | -0.28(-0.90%) |
Jun 03, 2024 | 32.14 | 32.17 | 30.62 | 31.06 | 2,089,213 | -1.11(-3.45%) |
May 31, 2024 | 32.85 | 32.91 | 31.72 | 32.17 | 1,502,702 | -0.55(-1.68%) |
May 30, 2024 | 33.86 | 34.19 | 32.71 | 32.72 | 1,258,491 | -1.50(-4.38%) |
May 29, 2024 | 32.20 | 34.56 | 32.03 | 34.22 | 1,978,586 | +1.64(+5.03%) |
May 28, 2024 | 33.17 | 33.29 | 32.44 | 32.58 | 786,713 | -0.36(-1.09%) |
May 24, 2024 | 33.09 | 33.44 | 32.75 | 32.94 | 769,416 | -0.31(-0.93%) |
May 23, 2024 | 33.59 | 33.67 | 32.75 | 33.25 | 983,713 | -0.21(-0.63%) |
May 22, 2024 | 33.02 | 33.91 | 32.87 | 33.46 | 1,067,574 | +1.02(+3.14%) |
May 21, 2024 | 32.91 | 33.20 | 32.33 | 32.44 | 1,105,042 | -0.74(-2.23%) |
May 20, 2024 | 33.00 | 33.60 | 32.79 | 33.18 | 960,169 | +0.08(+0.24%) |
May 17, 2024 | 33.06 | 33.42 | 32.93 | 33.10 | 1,247,516 | +0.21(+0.64%) |
May 16, 2024 | 33.91 | 34.50 | 32.85 | 32.89 | 1,157,192 | -1.09(-3.21%) |
May 15, 2024 | 33.98 | 34.31 | 33.51 | 33.98 | 1,408,924 | +0.68(+2.04%) |
May 14, 2024 | 33.98 | 34.16 | 32.81 | 33.30 | 2,286,389 | -0.80(-2.35%) |
May 13, 2024 | 33.34 | 34.40 | 32.02 | 34.10 | 2,201,966 | +1.09(+3.30%) |
May 10, 2024 | 33.60 | 35.20 | 32.61 | 33.01 | 9,102,977 | -7.61(-18.73%) |
May 09, 2024 | 40.95 | 41.17 | 40.12 | 40.62 | 1,810,140 | -0.12(-0.29%) |
May 08, 2024 | 40.53 | 40.85 | 39.92 | 40.74 | 853,520 | -0.28(-0.68%) |
May 07, 2024 | 40.75 | 41.05 | 40.42 | 41.02 | 770,516 | -0.02(-0.05%) |
May 06, 2024 | 40.16 | 41.27 | 39.99 | 41.04 | 561,231 | +1.15(+2.88%) |
May 03, 2024 | 40.69 | 41.04 | 39.77 | 39.89 | 657,423 | +0.17(+0.43%) |
May 02, 2024 | 39.97 | 40.11 | 38.65 | 39.72 | 409,898 | +0.29(+0.74%) |