Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 32.54 | 32.64 | 32.17 | 32.29 | 12,206,867 | -0.34(-1.04%) |
Jul 05, 2024 | 32.72 | 32.80 | 32.47 | 32.63 | 7,262,887 | -0.09(-0.28%) |
Jul 03, 2024 | 32.76 | 32.93 | 32.57 | 32.72 | 5,340,783 | -0.06(-0.18%) |
Jul 02, 2024 | 32.96 | 33.01 | 32.57 | 32.78 | 9,243,322 | -0.06(-0.18%) |
Jul 01, 2024 | 33.40 | 33.61 | 32.80 | 32.84 | 5,835,955 | -0.56(-1.68%) |
Jun 28, 2024 | 33.87 | 33.87 | 33.31 | 33.40 | 12,137,936 | -0.51(-1.49%) |
Jun 27, 2024 | 34.29 | 34.36 | 33.78 | 33.91 | 9,290,476 | -0.24(-0.70%) |
Jun 26, 2024 | 33.97 | 34.23 | 33.76 | 34.14 | 4,793,002 | -0.05(-0.15%) |
Jun 25, 2024 | 34.46 | 34.59 | 34.06 | 34.19 | 7,295,125 | -0.26(-0.75%) |
Jun 24, 2024 | 34.19 | 34.48 | 34.04 | 34.45 | 7,868,072 | +0.29(+0.84%) |
Jun 21, 2024 | 34.19 | 34.46 | 33.90 | 34.16 | 17,654,766 | +0.17(+0.50%) |
Jun 20, 2024 | 34.21 | 34.30 | 33.73 | 33.99 | 7,115,166 | -0.28(-0.81%) |
Jun 18, 2024 | 34.45 | 34.55 | 34.06 | 34.27 | 4,651,212 | -0.20(-0.58%) |
Jun 17, 2024 | 34.02 | 34.51 | 33.72 | 34.47 | 9,043,745 | +0.65(+1.91%) |
Jun 14, 2024 | 33.81 | 34.04 | 33.70 | 33.83 | 4,618,127 | -0.02(-0.06%) |
Jun 13, 2024 | 33.26 | 33.88 | 33.23 | 33.85 | 8,451,760 | +0.45(+1.34%) |
Jun 12, 2024 | 33.70 | 33.80 | 33.39 | 33.40 | 5,609,918 | -0.22(-0.65%) |
Jun 11, 2024 | 33.89 | 33.94 | 33.45 | 33.62 | 9,259,385 | -0.33(-0.97%) |
Jun 10, 2024 | 34.40 | 34.41 | 33.80 | 33.94 | 4,144,876 | -0.47(-1.36%) |
Jun 07, 2024 | 34.22 | 34.64 | 34.19 | 34.41 | 5,737,385 | +0.12(+0.35%) |
Jun 06, 2024 | 34.50 | 34.77 | 34.24 | 34.29 | 5,883,435 | -0.27(-0.78%) |
Jun 05, 2024 | 34.69 | 34.77 | 34.30 | 34.56 | 8,259,614 | -0.04(-0.12%) |
Jun 04, 2024 | 34.05 | 34.78 | 33.96 | 34.60 | 9,116,263 | +0.45(+1.31%) |
Jun 03, 2024 | 33.99 | 34.31 | 33.82 | 34.15 | 5,156,167 | +0.12(+0.35%) |
May 31, 2024 | 33.71 | 34.05 | 33.68 | 34.03 | 13,564,776 | +0.35(+1.03%) |
May 30, 2024 | 33.47 | 33.79 | 33.45 | 33.69 | 5,450,552 | +0.24(+0.71%) |
May 29, 2024 | 33.44 | 33.56 | 33.13 | 33.45 | 4,788,185 | -0.05(-0.15%) |
May 28, 2024 | 33.80 | 33.93 | 33.43 | 33.50 | 8,124,200 | -0.48(-1.40%) |
May 24, 2024 | 33.83 | 34.19 | 33.83 | 33.97 | 5,241,563 | +0.21(+0.62%) |
May 23, 2024 | 33.86 | 34.10 | 33.74 | 33.77 | 4,511,887 | -0.29(-0.85%) |
May 22, 2024 | 33.68 | 34.11 | 33.56 | 34.05 | 4,853,672 | +0.31(+0.91%) |
May 21, 2024 | 33.61 | 33.77 | 33.50 | 33.75 | 5,864,100 | +0.28(+0.83%) |
May 20, 2024 | 33.55 | 33.60 | 33.38 | 33.47 | 7,843,248 | -0.07(-0.21%) |
May 17, 2024 | 33.86 | 33.86 | 33.50 | 33.54 | 6,157,687 | -0.39(-1.14%) |
May 16, 2024 | 33.60 | 34.15 | 33.60 | 33.92 | 6,836,924 | +0.33(+0.98%) |
May 15, 2024 | 33.93 | 34.01 | 33.56 | 33.60 | 7,841,691 | -0.36(-1.05%) |
May 14, 2024 | 33.89 | 34.03 | 33.69 | 33.95 | 7,874,515 | +0.05(+0.15%) |
May 13, 2024 | 33.79 | 34.01 | 33.60 | 33.91 | 8,124,212 | +0.09(+0.26%) |
May 10, 2024 | 33.74 | 33.86 | 33.58 | 33.82 | 5,333,609 | +0.04(+0.12%) |
May 09, 2024 | 33.57 | 33.81 | 33.48 | 33.78 | 5,737,379 | +0.29(+0.86%) |
May 08, 2024 | 33.69 | 33.72 | 33.42 | 33.49 | 4,711,707 | -0.11(-0.33%) |
May 07, 2024 | 33.54 | 33.66 | 33.30 | 33.60 | 5,868,485 | +0.25(+0.75%) |
May 06, 2024 | 33.69 | 33.77 | 33.24 | 33.35 | 5,184,847 | -0.27(-0.80%) |
May 03, 2024 | 33.43 | 33.67 | 33.20 | 33.62 | 7,510,832 | +0.27(+0.80%) |
May 02, 2024 | 33.25 | 33.55 | 33.04 | 33.35 | 6,412,273 | +0.22(+0.68%) |