Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 33.17 | 34.11 | 33.00 | 33.40 | 209,862 | +0.28(+0.85%) |
Jul 03, 2024 | 32.75 | 33.85 | 32.56 | 33.12 | 112,336 | +0.44(+1.35%) |
Jul 02, 2024 | 33.65 | 33.72 | 32.12 | 32.68 | 355,891 | -0.89(-2.65%) |
Jul 01, 2024 | 35.63 | 35.77 | 33.17 | 33.57 | 313,250 | -1.99(-5.60%) |
Jun 28, 2024 | 35.19 | 35.81 | 34.54 | 35.56 | 599,153 | +0.67(+1.92%) |
Jun 27, 2024 | 35.12 | 35.47 | 34.67 | 34.89 | 181,105 | -0.16(-0.46%) |
Jun 26, 2024 | 34.72 | 35.43 | 34.53 | 35.05 | 197,190 | +0.19(+0.55%) |
Jun 25, 2024 | 35.67 | 35.80 | 34.83 | 34.86 | 148,888 | -0.94(-2.63%) |
Jun 24, 2024 | 36.29 | 36.64 | 35.55 | 35.80 | 117,070 | -0.44(-1.21%) |
Jun 21, 2024 | 36.07 | 36.73 | 35.93 | 36.24 | 393,275 | -0.01(-0.03%) |
Jun 20, 2024 | 36.50 | 37.74 | 35.79 | 36.25 | 214,500 | -0.50(-1.36%) |
Jun 18, 2024 | 38.51 | 38.70 | 36.75 | 36.75 | 193,515 | -1.70(-4.42%) |
Jun 17, 2024 | 37.80 | 38.62 | 37.25 | 38.45 | 158,689 | +0.72(+1.91%) |
Jun 14, 2024 | 38.53 | 38.70 | 37.67 | 37.73 | 174,332 | -1.13(-2.91%) |
Jun 13, 2024 | 39.86 | 40.02 | 38.84 | 38.86 | 117,008 | -0.78(-1.97%) |
Jun 12, 2024 | 40.26 | 40.97 | 39.55 | 39.64 | 198,401 | +0.21(+0.53%) |
Jun 11, 2024 | 39.45 | 39.45 | 38.30 | 39.43 | 148,395 | -0.03(-0.08%) |
Jun 10, 2024 | 38.72 | 39.81 | 38.25 | 39.46 | 170,296 | +0.32(+0.82%) |
Jun 07, 2024 | 39.17 | 39.96 | 38.56 | 39.14 | 210,959 | -0.40(-1.01%) |
Jun 06, 2024 | 39.57 | 39.93 | 39.10 | 39.54 | 192,942 | -0.02(-0.05%) |
Jun 05, 2024 | 38.88 | 39.59 | 37.82 | 39.56 | 199,550 | +1.07(+2.78%) |
Jun 04, 2024 | 38.93 | 39.03 | 37.75 | 38.49 | 288,602 | +0.00(+0.00%) |
Jun 03, 2024 | 38.44 | 39.30 | 38.01 | 38.49 | 317,696 | +0.49(+1.29%) |
May 31, 2024 | 36.71 | 38.21 | 36.34 | 38.00 | 335,052 | +1.78(+4.91%) |
May 30, 2024 | 36.37 | 36.85 | 35.72 | 36.22 | 272,685 | +0.17(+0.47%) |
May 29, 2024 | 37.89 | 37.95 | 35.79 | 36.05 | 324,689 | -1.82(-4.81%) |
May 28, 2024 | 35.56 | 38.40 | 35.43 | 37.87 | 703,990 | +2.69(+7.65%) |
May 24, 2024 | 33.65 | 35.24 | 33.65 | 35.18 | 180,773 | +1.77(+5.30%) |
May 23, 2024 | 34.89 | 34.89 | 33.26 | 33.41 | 171,707 | -1.40(-4.02%) |
May 22, 2024 | 34.46 | 35.44 | 34.26 | 34.81 | 127,362 | +0.37(+1.07%) |
May 21, 2024 | 34.20 | 34.48 | 33.81 | 34.44 | 159,437 | +0.15(+0.44%) |
May 20, 2024 | 33.67 | 34.94 | 33.29 | 34.29 | 217,352 | +0.64(+1.90%) |
May 17, 2024 | 33.95 | 34.84 | 33.42 | 33.65 | 157,072 | -0.13(-0.38%) |
May 16, 2024 | 34.50 | 35.09 | 33.74 | 33.78 | 199,384 | -0.64(-1.86%) |
May 15, 2024 | 34.94 | 35.10 | 33.44 | 34.42 | 232,342 | -0.30(-0.86%) |
May 14, 2024 | 36.02 | 36.36 | 34.37 | 34.72 | 263,658 | -0.78(-2.20%) |
May 13, 2024 | 33.96 | 35.51 | 33.71 | 35.50 | 341,221 | +1.34(+3.92%) |
May 10, 2024 | 34.01 | 34.87 | 33.69 | 34.16 | 380,756 | +1.07(+3.23%) |
May 09, 2024 | 32.30 | 33.15 | 32.11 | 33.09 | 268,132 | +0.80(+2.48%) |
May 08, 2024 | 31.93 | 32.65 | 31.93 | 32.29 | 293,779 | +0.15(+0.47%) |
May 07, 2024 | 32.39 | 32.90 | 31.99 | 32.14 | 345,238 | -0.20(-0.62%) |
May 06, 2024 | 32.22 | 32.55 | 31.55 | 32.34 | 432,483 | +0.27(+0.84%) |
May 03, 2024 | 33.52 | 33.52 | 30.75 | 32.07 | 1,283,178 | -0.79(-2.40%) |
May 02, 2024 | 40.00 | 40.75 | 32.51 | 32.86 | 2,286,760 | -20.93(-38.91%) |