Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 35.74 | 36.28 | 35.72 | 36.08 | 218,410 | +0.06(+0.17%) |
Jul 08, 2024 | 36.05 | 36.66 | 35.82 | 36.02 | 196,590 | +0.39(+1.08%) |
Jul 05, 2024 | 36.19 | 36.46 | 35.47 | 35.63 | 187,961 | -0.64(-1.76%) |
Jul 03, 2024 | 36.22 | 36.69 | 36.14 | 36.27 | 92,004 | +0.26(+0.72%) |
Jul 02, 2024 | 36.46 | 36.97 | 35.77 | 36.01 | 335,008 | -0.32(-0.88%) |
Jul 01, 2024 | 36.85 | 37.26 | 36.20 | 36.33 | 276,133 | -0.42(-1.14%) |
Jun 28, 2024 | 36.55 | 36.99 | 35.86 | 36.75 | 599,058 | +0.06(+0.16%) |
Jun 27, 2024 | 36.99 | 37.08 | 35.92 | 36.69 | 158,139 | -0.32(-0.86%) |
Jun 26, 2024 | 36.65 | 37.04 | 36.46 | 37.01 | 142,664 | +0.31(+0.84%) |
Jun 25, 2024 | 37.87 | 37.99 | 36.67 | 36.70 | 160,380 | -1.28(-3.36%) |
Jun 24, 2024 | 38.06 | 38.25 | 37.46 | 37.98 | 207,038 | -0.08(-0.21%) |
Jun 21, 2024 | 37.76 | 38.74 | 37.40 | 38.06 | 840,400 | +0.44(+1.17%) |
Jun 20, 2024 | 37.12 | 37.74 | 37.12 | 37.62 | 189,384 | +0.34(+0.91%) |
Jun 18, 2024 | 36.64 | 37.38 | 36.18 | 37.28 | 289,094 | +0.49(+1.33%) |
Jun 17, 2024 | 36.14 | 36.79 | 35.81 | 36.79 | 211,418 | +0.45(+1.23%) |
Jun 14, 2024 | 36.75 | 36.83 | 35.93 | 36.34 | 185,518 | -1.00(-2.67%) |
Jun 13, 2024 | 37.28 | 37.43 | 36.41 | 37.34 | 167,193 | +0.17(+0.46%) |
Jun 12, 2024 | 37.48 | 38.15 | 36.73 | 37.17 | 183,750 | +0.81(+2.22%) |
Jun 11, 2024 | 35.69 | 36.56 | 34.94 | 36.36 | 222,975 | +0.50(+1.39%) |
Jun 10, 2024 | 35.92 | 35.92 | 35.23 | 35.86 | 273,909 | -0.29(-0.80%) |
Jun 07, 2024 | 36.13 | 36.74 | 35.62 | 36.15 | 268,394 | -0.32(-0.87%) |
Jun 06, 2024 | 36.40 | 36.59 | 35.70 | 36.47 | 234,422 | -0.14(-0.38%) |
Jun 05, 2024 | 37.32 | 37.32 | 35.96 | 36.61 | 179,560 | -0.54(-1.45%) |
Jun 04, 2024 | 38.93 | 38.93 | 37.12 | 37.15 | 185,285 | -2.26(-5.74%) |
Jun 03, 2024 | 38.09 | 39.50 | 37.81 | 39.41 | 316,981 | +1.80(+4.79%) |
May 31, 2024 | 38.25 | 38.52 | 37.49 | 37.61 | 249,982 | -0.35(-0.92%) |
May 30, 2024 | 37.47 | 38.13 | 37.07 | 37.96 | 211,837 | +0.74(+1.98%) |
May 29, 2024 | 36.56 | 38.10 | 36.56 | 37.22 | 274,635 | +0.45(+1.22%) |
May 28, 2024 | 36.94 | 37.26 | 36.51 | 36.77 | 281,403 | -0.16(-0.43%) |
May 24, 2024 | 36.80 | 37.21 | 36.12 | 36.93 | 206,808 | +0.78(+2.15%) |
May 23, 2024 | 34.98 | 36.48 | 33.88 | 36.15 | 476,015 | +1.88(+5.49%) |
May 22, 2024 | 34.28 | 34.43 | 33.54 | 34.27 | 325,990 | -0.01(-0.03%) |
May 21, 2024 | 34.01 | 34.39 | 33.47 | 34.28 | 329,666 | +0.37(+1.09%) |
May 20, 2024 | 34.01 | 34.37 | 33.60 | 33.91 | 296,969 | -0.41(-1.19%) |
May 17, 2024 | 34.43 | 34.54 | 34.20 | 34.32 | 149,122 | -0.05(-0.14%) |
May 16, 2024 | 35.93 | 35.99 | 34.36 | 34.37 | 149,718 | -1.49(-4.17%) |
May 15, 2024 | 36.23 | 36.29 | 35.46 | 35.86 | 148,529 | -0.21(-0.58%) |
May 14, 2024 | 36.05 | 36.23 | 35.28 | 36.07 | 177,607 | +0.59(+1.66%) |
May 13, 2024 | 35.33 | 36.27 | 35.31 | 35.49 | 228,712 | +0.65(+1.86%) |
May 10, 2024 | 35.65 | 35.67 | 34.51 | 34.84 | 111,885 | -0.49(-1.38%) |
May 09, 2024 | 35.27 | 35.40 | 34.85 | 35.33 | 149,950 | +0.14(+0.40%) |
May 08, 2024 | 34.55 | 35.24 | 34.55 | 35.19 | 154,304 | +0.33(+0.94%) |
May 07, 2024 | 35.07 | 35.35 | 34.86 | 34.86 | 190,149 | -0.03(-0.09%) |
May 06, 2024 | 34.55 | 35.00 | 34.55 | 34.89 | 132,017 | +0.42(+1.21%) |
May 03, 2024 | 34.42 | 34.66 | 34.00 | 34.47 | 115,227 | +0.55(+1.62%) |
May 02, 2024 | 33.67 | 34.01 | 33.47 | 33.92 | 94,770 | +0.70(+2.10%) |