Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 33.78 | 34.24 | 33.62 | 34.03 | 6,882,179 | +0.21(+0.62%) |
Jul 03, 2024 | 34.01 | 34.05 | 33.62 | 33.82 | 2,546,516 | -0.06(-0.18%) |
Jul 02, 2024 | 33.70 | 34.32 | 33.63 | 33.88 | 11,543,377 | -0.09(-0.26%) |
Jul 01, 2024 | 34.20 | 34.41 | 33.49 | 33.97 | 18,250,588 | +1.10(+3.35%) |
Jun 28, 2024 | 32.85 | 33.39 | 32.49 | 32.87 | 3,271,677 | +0.05(+0.15%) |
Jun 27, 2024 | 32.43 | 33.42 | 32.17 | 32.82 | 3,707,984 | +0.40(+1.23%) |
Jun 26, 2024 | 31.60 | 32.59 | 31.28 | 32.42 | 4,250,660 | +0.66(+2.08%) |
Jun 25, 2024 | 31.80 | 31.99 | 30.84 | 31.76 | 11,654,194 | -1.31(-3.96%) |
Jun 24, 2024 | 33.34 | 33.88 | 31.29 | 33.07 | 10,191,323 | -0.49(-1.46%) |
Jun 21, 2024 | 33.47 | 33.99 | 32.90 | 33.56 | 8,773,031 | +1.90(+6.00%) |
Jun 20, 2024 | 30.50 | 32.15 | 30.19 | 31.66 | 3,799,848 | +0.52(+1.67%) |
Jun 18, 2024 | 30.62 | 31.29 | 30.53 | 31.14 | 1,792,307 | +0.67(+2.20%) |
Jun 17, 2024 | 29.25 | 30.53 | 29.15 | 30.47 | 1,917,283 | +1.12(+3.82%) |
Jun 14, 2024 | 28.97 | 29.45 | 28.97 | 29.35 | 1,841,767 | -0.03(-0.10%) |
Jun 13, 2024 | 29.62 | 29.83 | 29.14 | 29.38 | 1,221,549 | -0.39(-1.31%) |
Jun 12, 2024 | 29.90 | 30.21 | 29.43 | 29.77 | 1,526,921 | +0.04(+0.13%) |
Jun 11, 2024 | 29.72 | 30.00 | 29.34 | 29.73 | 2,138,350 | -0.19(-0.64%) |
Jun 10, 2024 | 29.95 | 30.37 | 29.73 | 29.92 | 3,103,491 | -0.03(-0.10%) |
Jun 07, 2024 | 30.28 | 30.34 | 29.93 | 29.95 | 2,820,495 | -0.50(-1.64%) |
Jun 06, 2024 | 31.00 | 31.15 | 30.26 | 30.45 | 1,483,332 | -0.78(-2.50%) |
Jun 05, 2024 | 30.63 | 31.31 | 30.53 | 31.23 | 1,324,600 | +0.26(+0.84%) |
Jun 04, 2024 | 31.20 | 31.37 | 30.30 | 30.97 | 1,716,150 | -0.14(-0.45%) |
Jun 03, 2024 | 30.41 | 31.44 | 30.41 | 31.11 | 2,050,533 | +0.79(+2.61%) |
May 31, 2024 | 30.40 | 30.74 | 30.12 | 30.32 | 1,158,566 | +0.00(+0.00%) |
May 30, 2024 | 30.45 | 30.68 | 30.05 | 30.32 | 1,063,425 | +0.13(+0.43%) |
May 29, 2024 | 30.25 | 30.45 | 30.05 | 30.19 | 747,483 | -0.35(-1.15%) |
May 28, 2024 | 31.00 | 31.04 | 30.30 | 30.54 | 2,376,794 | -0.54(-1.74%) |
May 24, 2024 | 30.46 | 31.14 | 29.94 | 31.08 | 1,666,409 | +0.90(+2.98%) |
May 23, 2024 | 31.50 | 31.60 | 30.15 | 30.18 | 2,697,624 | -1.30(-4.13%) |
May 22, 2024 | 31.07 | 31.48 | 30.86 | 31.48 | 1,815,723 | +0.29(+0.93%) |
May 21, 2024 | 30.97 | 31.21 | 30.76 | 31.19 | 1,449,498 | +0.18(+0.58%) |
May 20, 2024 | 30.81 | 31.52 | 30.51 | 31.01 | 1,556,742 | +0.50(+1.64%) |
May 17, 2024 | 30.95 | 31.03 | 30.32 | 30.51 | 1,620,261 | -0.48(-1.55%) |
May 16, 2024 | 30.46 | 31.28 | 30.29 | 30.99 | 1,777,047 | +0.48(+1.57%) |
May 15, 2024 | 30.66 | 30.81 | 30.32 | 30.51 | 673,961 | -0.09(-0.29%) |
May 14, 2024 | 30.59 | 31.09 | 30.54 | 30.60 | 1,141,882 | +0.31(+1.02%) |
May 13, 2024 | 30.41 | 30.87 | 30.17 | 30.29 | 2,185,745 | -0.20(-0.66%) |
May 10, 2024 | 30.81 | 31.13 | 30.37 | 30.49 | 1,488,630 | -0.28(-0.91%) |
May 09, 2024 | 30.70 | 31.25 | 30.40 | 30.77 | 1,773,802 | -0.13(-0.42%) |
May 08, 2024 | 32.17 | 32.39 | 30.82 | 30.90 | 4,007,754 | -2.01(-6.11%) |
May 07, 2024 | 32.00 | 33.50 | 31.75 | 32.91 | 3,665,522 | -0.11(-0.33%) |
May 06, 2024 | 32.84 | 33.29 | 31.49 | 33.02 | 2,699,809 | +0.09(+0.27%) |
May 03, 2024 | 33.41 | 33.64 | 32.79 | 32.93 | 2,400,977 | -0.09(-0.27%) |
May 02, 2024 | 32.85 | 33.55 | 32.59 | 33.02 | 2,234,458 | +0.95(+2.96%) |