Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 35.10 | 35.60 | 35.02 | 35.16 | 271,580 | -0.52(-1.46%) |
Jul 01, 2024 | 35.31 | 35.78 | 34.86 | 35.68 | 452,008 | +1.22(+3.54%) |
Jun 28, 2024 | 33.09 | 34.49 | 33.09 | 34.46 | 861,367 | +1.17(+3.51%) |
Jun 27, 2024 | 33.20 | 33.32 | 33.10 | 33.29 | 151,112 | -0.21(-0.63%) |
Jun 26, 2024 | 33.38 | 33.51 | 33.27 | 33.50 | 279,343 | +0.94(+2.87%) |
Jun 25, 2024 | 32.82 | 32.86 | 32.52 | 32.56 | 278,973 | -0.12(-0.36%) |
Jun 24, 2024 | 32.89 | 33.07 | 32.68 | 32.68 | 245,329 | -0.23(-0.69%) |
Jun 21, 2024 | 32.64 | 33.15 | 32.54 | 32.91 | 486,357 | +0.02(+0.06%) |
Jun 20, 2024 | 33.18 | 33.26 | 32.83 | 32.89 | 615,869 | +0.45(+1.40%) |
Jun 18, 2024 | 32.92 | 33.02 | 32.40 | 32.44 | 580,675 | -0.54(-1.64%) |
Jun 17, 2024 | 33.10 | 33.28 | 32.93 | 32.98 | 595,180 | +0.66(+2.04%) |
Jun 14, 2024 | 32.52 | 32.63 | 32.22 | 32.32 | 1,190,434 | -0.53(-1.62%) |
Jun 13, 2024 | 33.33 | 33.54 | 32.78 | 32.85 | 573,181 | -0.99(-2.91%) |
Jun 12, 2024 | 33.51 | 33.87 | 33.05 | 33.84 | 714,964 | -0.51(-1.49%) |
Jun 11, 2024 | 34.94 | 35.04 | 34.32 | 34.35 | 296,262 | -0.68(-1.94%) |
Jun 10, 2024 | 34.94 | 35.20 | 34.92 | 35.03 | 280,594 | +0.47(+1.37%) |
Jun 07, 2024 | 34.37 | 34.65 | 34.34 | 34.56 | 1,103,175 | +1.29(+3.88%) |
Jun 06, 2024 | 33.53 | 33.59 | 33.20 | 33.26 | 296,303 | +0.05(+0.15%) |
Jun 05, 2024 | 33.49 | 33.91 | 33.22 | 33.22 | 598,988 | -0.51(-1.52%) |
Jun 04, 2024 | 34.08 | 34.21 | 33.61 | 33.73 | 627,433 | -0.77(-2.23%) |
Jun 03, 2024 | 35.28 | 35.28 | 34.45 | 34.50 | 992,924 | -1.07(-3.02%) |
May 31, 2024 | 35.69 | 35.81 | 35.48 | 35.57 | 1,315,200 | -0.54(-1.50%) |
May 30, 2024 | 36.29 | 36.43 | 36.07 | 36.11 | 646,849 | -0.67(-1.82%) |
May 29, 2024 | 36.51 | 37.02 | 36.46 | 36.78 | 808,845 | +0.84(+2.33%) |
May 28, 2024 | 35.00 | 35.97 | 34.93 | 35.95 | 1,205,721 | +1.10(+3.17%) |
May 24, 2024 | 35.21 | 35.22 | 34.83 | 34.84 | 192,505 | -0.25(-0.70%) |
May 23, 2024 | 34.56 | 35.29 | 34.56 | 35.09 | 1,144,118 | +0.51(+1.48%) |
May 22, 2024 | 34.93 | 34.93 | 34.53 | 34.58 | 297,666 | -0.06(-0.17%) |
May 21, 2024 | 34.56 | 34.76 | 34.51 | 34.63 | 325,803 | -0.40(-1.15%) |
May 20, 2024 | 35.08 | 35.08 | 34.85 | 35.04 | 506,970 | +0.32(+0.91%) |
May 17, 2024 | 34.59 | 34.79 | 34.47 | 34.72 | 471,330 | +0.42(+1.24%) |
May 16, 2024 | 33.98 | 34.36 | 33.98 | 34.30 | 769,249 | +0.14(+0.40%) |
May 15, 2024 | 34.38 | 34.57 | 34.08 | 34.16 | 566,615 | -1.03(-2.94%) |
May 14, 2024 | 35.35 | 35.49 | 35.12 | 35.20 | 418,721 | -0.39(-1.11%) |
May 13, 2024 | 35.35 | 35.59 | 35.34 | 35.59 | 186,263 | -0.06(-0.17%) |
May 10, 2024 | 35.54 | 35.81 | 35.50 | 35.65 | 394,793 | +0.33(+0.92%) |
May 09, 2024 | 35.90 | 35.96 | 35.20 | 35.32 | 1,097,369 | -0.31(-0.86%) |
May 08, 2024 | 35.52 | 35.64 | 35.40 | 35.63 | 781,165 | +0.50(+1.43%) |
May 07, 2024 | 35.03 | 35.25 | 34.76 | 35.13 | 545,477 | -0.48(-1.36%) |
May 06, 2024 | 35.83 | 36.00 | 35.54 | 35.61 | 357,793 | -0.19(-0.52%) |
May 03, 2024 | 35.72 | 36.30 | 35.63 | 35.80 | 1,165,389 | -0.71(-1.94%) |
May 02, 2024 | 37.22 | 37.34 | 36.51 | 36.51 | 644,626 | -0.34(-0.91%) |