Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 31.66 | 31.82 | 31.22 | 31.32 | 3,369,044 | -0.57(-1.79%) |
Jul 03, 2024 | 31.87 | 32.05 | 31.63 | 31.89 | 1,280,013 | +0.13(+0.41%) |
Jul 02, 2024 | 31.34 | 32.05 | 31.34 | 31.76 | 1,642,418 | +0.27(+0.86%) |
Jul 01, 2024 | 32.49 | 32.67 | 31.39 | 31.49 | 2,616,144 | -0.75(-2.33%) |
Jun 28, 2024 | 32.08 | 32.50 | 32.03 | 32.24 | 4,686,840 | +0.24(+0.75%) |
Jun 27, 2024 | 32.43 | 32.57 | 31.94 | 32.00 | 2,096,791 | -0.59(-1.81%) |
Jun 26, 2024 | 32.50 | 32.63 | 32.03 | 32.59 | 3,370,363 | -0.28(-0.85%) |
Jun 25, 2024 | 33.39 | 33.45 | 32.57 | 32.87 | 2,272,068 | -0.73(-2.17%) |
Jun 24, 2024 | 33.38 | 33.77 | 33.25 | 33.60 | 2,232,192 | +0.47(+1.42%) |
Jun 21, 2024 | 33.11 | 33.22 | 32.71 | 33.13 | 3,857,769 | +0.00(+0.00%) |
Jun 20, 2024 | 33.08 | 33.45 | 32.97 | 33.13 | 2,091,362 | +0.12(+0.36%) |
Jun 18, 2024 | 33.36 | 33.56 | 32.78 | 33.01 | 2,161,723 | -0.18(-0.54%) |
Jun 17, 2024 | 32.45 | 33.22 | 32.40 | 33.19 | 2,034,855 | +0.83(+2.56%) |
Jun 14, 2024 | 33.17 | 33.30 | 31.95 | 32.36 | 2,742,553 | -1.35(-4.00%) |
Jun 13, 2024 | 34.02 | 34.12 | 33.26 | 33.71 | 2,126,390 | -0.53(-1.55%) |
Jun 12, 2024 | 34.19 | 34.53 | 33.99 | 34.24 | 1,807,987 | +0.52(+1.54%) |
Jun 11, 2024 | 34.10 | 34.18 | 33.61 | 33.72 | 2,974,323 | -0.60(-1.75%) |
Jun 10, 2024 | 34.17 | 34.39 | 33.98 | 34.32 | 2,631,738 | -0.29(-0.84%) |
Jun 07, 2024 | 34.58 | 35.16 | 34.58 | 34.61 | 2,216,913 | -0.27(-0.77%) |
Jun 06, 2024 | 34.60 | 35.02 | 34.38 | 34.88 | 2,317,137 | +0.27(+0.78%) |
Jun 05, 2024 | 34.79 | 34.79 | 33.95 | 34.61 | 2,097,227 | -0.11(-0.32%) |
Jun 04, 2024 | 35.39 | 35.84 | 34.70 | 34.72 | 2,217,851 | -1.19(-3.31%) |
Jun 03, 2024 | 35.71 | 35.98 | 35.41 | 35.91 | 2,969,428 | +0.36(+1.01%) |
May 31, 2024 | 35.00 | 35.77 | 34.66 | 35.55 | 19,866,586 | +0.44(+1.25%) |
May 30, 2024 | 34.79 | 35.22 | 34.42 | 35.11 | 3,880,734 | +0.43(+1.24%) |
May 29, 2024 | 35.26 | 35.35 | 34.64 | 34.68 | 2,135,999 | -1.15(-3.20%) |
May 28, 2024 | 35.67 | 35.84 | 35.36 | 35.83 | 2,298,566 | +0.25(+0.70%) |
May 24, 2024 | 35.25 | 35.60 | 34.99 | 35.58 | 1,757,025 | +0.61(+1.74%) |
May 23, 2024 | 35.78 | 35.96 | 34.78 | 34.97 | 2,515,591 | -0.77(-2.15%) |
May 22, 2024 | 36.02 | 36.15 | 35.63 | 35.74 | 2,232,804 | -0.65(-1.78%) |
May 21, 2024 | 36.56 | 37.02 | 36.38 | 36.39 | 2,143,146 | -0.37(-1.00%) |
May 20, 2024 | 36.89 | 37.03 | 36.60 | 36.76 | 1,971,724 | -0.22(-0.59%) |
May 17, 2024 | 37.53 | 37.53 | 36.93 | 36.98 | 2,262,940 | -0.54(-1.43%) |
May 16, 2024 | 37.32 | 37.63 | 37.19 | 37.51 | 1,667,748 | +0.13(+0.35%) |
May 15, 2024 | 37.78 | 37.85 | 37.07 | 37.38 | 3,310,560 | -0.09(-0.24%) |
May 14, 2024 | 37.94 | 38.11 | 37.19 | 37.47 | 1,842,871 | -0.03(-0.08%) |
May 13, 2024 | 37.68 | 37.89 | 37.46 | 37.50 | 1,896,826 | +0.12(+0.32%) |
May 10, 2024 | 37.88 | 37.88 | 37.25 | 37.38 | 1,775,745 | -0.22(-0.58%) |
May 09, 2024 | 37.44 | 37.67 | 37.03 | 37.60 | 2,198,734 | +0.21(+0.56%) |
May 08, 2024 | 36.23 | 37.47 | 36.01 | 37.39 | 3,110,843 | +0.71(+1.93%) |
May 07, 2024 | 36.86 | 37.14 | 36.60 | 36.69 | 2,691,513 | -0.14(-0.38%) |
May 06, 2024 | 36.64 | 37.12 | 36.46 | 36.83 | 3,026,763 | +0.50(+1.37%) |
May 03, 2024 | 36.07 | 36.61 | 35.93 | 36.33 | 4,840,500 | +0.81(+2.27%) |
May 02, 2024 | 35.38 | 35.77 | 33.99 | 35.52 | 4,909,182 | +2.75(+8.40%) |