Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 41.40 | 41.79 | 41.40 | 41.71 | 265,629 | +0.22(+0.53%) |
Jul 05, 2024 | 41.54 | 41.57 | 41.13 | 41.49 | 213,952 | -0.25(-0.60%) |
Jul 03, 2024 | 40.51 | 41.85 | 40.51 | 41.74 | 147,592 | +1.34(+3.32%) |
Jul 02, 2024 | 39.90 | 40.50 | 39.85 | 40.40 | 88,891 | +0.62(+1.56%) |
Jul 01, 2024 | 40.00 | 40.00 | 39.47 | 39.78 | 145,508 | -0.92(-2.26%) |
Jun 28, 2024 | 40.06 | 41.14 | 40.06 | 40.70 | 347,620 | +1.55(+3.96%) |
Jun 27, 2024 | 39.21 | 39.49 | 38.89 | 39.15 | 121,738 | +0.44(+1.14%) |
Jun 26, 2024 | 40.00 | 40.00 | 38.48 | 38.71 | 183,244 | +1.12(+2.98%) |
Jun 25, 2024 | 36.18 | 37.60 | 36.18 | 37.59 | 178,841 | +2.19(+6.19%) |
Jun 24, 2024 | 36.22 | 36.38 | 35.40 | 35.40 | 89,750 | -0.65(-1.80%) |
Jun 21, 2024 | 37.41 | 37.41 | 35.58 | 36.05 | 212,438 | +0.05(+0.14%) |
Jun 20, 2024 | 36.71 | 36.87 | 35.72 | 36.00 | 321,565 | +1.42(+4.11%) |
Jun 18, 2024 | 34.23 | 34.60 | 33.19 | 34.58 | 119,379 | +0.15(+0.44%) |
Jun 17, 2024 | 33.86 | 34.46 | 33.82 | 34.43 | 52,610 | -0.86(-2.44%) |
Jun 14, 2024 | 35.15 | 35.30 | 34.70 | 35.29 | 93,216 | +0.00(+0.00%) |
Jun 13, 2024 | 34.75 | 35.96 | 34.75 | 35.29 | 88,507 | -0.23(-0.65%) |
Jun 12, 2024 | 35.38 | 36.00 | 35.38 | 35.52 | 69,548 | +1.20(+3.50%) |
Jun 11, 2024 | 34.21 | 34.49 | 34.08 | 34.32 | 54,532 | -0.08(-0.22%) |
Jun 10, 2024 | 33.91 | 34.48 | 33.79 | 34.40 | 90,032 | +0.65(+1.91%) |
Jun 07, 2024 | 33.81 | 34.01 | 33.58 | 33.75 | 25,299 | -1.01(-2.91%) |
Jun 06, 2024 | 35.01 | 35.04 | 34.50 | 34.76 | 189,960 | -0.11(-0.32%) |
Jun 05, 2024 | 33.90 | 34.87 | 33.90 | 34.87 | 114,805 | +0.94(+2.77%) |
Jun 04, 2024 | 34.11 | 34.20 | 33.65 | 33.93 | 145,731 | -0.13(-0.38%) |
Jun 03, 2024 | 34.27 | 35.25 | 33.87 | 34.06 | 248,362 | +0.81(+2.44%) |
May 31, 2024 | 33.95 | 34.06 | 32.91 | 33.25 | 2,399,741 | -0.42(-1.25%) |
May 30, 2024 | 34.80 | 34.80 | 33.45 | 33.67 | 840,255 | -1.73(-4.89%) |
May 29, 2024 | 35.68 | 35.73 | 35.39 | 35.40 | 60,041 | -1.00(-2.75%) |
May 28, 2024 | 35.88 | 36.45 | 35.00 | 36.40 | 98,946 | +0.18(+0.50%) |
May 24, 2024 | 36.25 | 36.75 | 35.54 | 36.22 | 103,061 | -0.42(-1.15%) |
May 23, 2024 | 37.93 | 38.13 | 36.46 | 36.64 | 109,319 | +1.10(+3.10%) |
May 22, 2024 | 35.70 | 35.81 | 35.39 | 35.54 | 103,791 | +0.04(+0.11%) |
May 21, 2024 | 35.63 | 35.92 | 35.43 | 35.50 | 99,538 | -0.45(-1.25%) |
May 20, 2024 | 35.14 | 36.24 | 35.14 | 35.95 | 63,705 | +0.70(+1.99%) |
May 17, 2024 | 34.49 | 35.75 | 34.49 | 35.25 | 113,987 | +0.45(+1.29%) |
May 16, 2024 | 35.65 | 35.67 | 34.80 | 34.80 | 112,731 | -0.62(-1.75%) |
May 15, 2024 | 35.55 | 35.55 | 34.71 | 35.42 | 104,873 | +1.39(+4.08%) |
May 14, 2024 | 32.56 | 34.05 | 32.56 | 34.03 | 85,538 | +1.19(+3.62%) |
May 13, 2024 | 32.74 | 32.89 | 32.63 | 32.84 | 68,256 | -0.18(-0.55%) |
May 10, 2024 | 31.91 | 33.20 | 31.91 | 33.02 | 94,851 | +0.01(+0.03%) |
May 09, 2024 | 32.77 | 33.03 | 32.66 | 33.01 | 94,836 | -0.23(-0.69%) |
May 08, 2024 | 33.03 | 33.26 | 33.03 | 33.24 | 73,662 | -0.21(-0.63%) |
May 07, 2024 | 32.70 | 33.71 | 32.70 | 33.45 | 159,461 | -0.89(-2.59%) |
May 06, 2024 | 33.95 | 34.38 | 33.80 | 34.34 | 160,330 | +0.28(+0.82%) |
May 03, 2024 | 33.01 | 34.10 | 33.00 | 34.06 | 292,904 | +0.83(+2.50%) |
May 02, 2024 | 32.82 | 33.25 | 32.53 | 33.23 | 120,497 | +1.34(+4.20%) |