Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 33.73 | 33.73 | 33.34 | 33.35 | 1,700,263 | -0.24(-0.71%) |
Jul 04, 2024 | 33.58 | 33.70 | 33.55 | 33.59 | 387,373 | -0.01(-0.03%) |
Jul 03, 2024 | 33.38 | 33.66 | 33.34 | 33.60 | 5,436,522 | +0.46(+1.39%) |
Jul 02, 2024 | 33.01 | 33.16 | 32.92 | 33.14 | 1,064,656 | +0.10(+0.30%) |
Jun 28, 2024 | 33.04 | 0 | -0.10(-0.30%) | |||
Jun 27, 2024 | 32.94 | 33.14 | 32.90 | 33.14 | 3,725,669 | +0.22(+0.67%) |
Jun 26, 2024 | 32.80 | 32.95 | 32.73 | 32.92 | 1,550,120 | +0.00(+0.00%) |
Jun 25, 2024 | 32.87 | 32.97 | 32.76 | 32.92 | 2,102,600 | -0.08(-0.24%) |
Jun 24, 2024 | 32.69 | 33.04 | 32.69 | 33.00 | 5,459,041 | +0.45(+1.38%) |
Jun 21, 2024 | 32.49 | 32.61 | 32.45 | 32.55 | 3,262,277 | -0.02(-0.06%) |
Jun 20, 2024 | 32.48 | 32.67 | 32.44 | 32.57 | 3,201,001 | +0.11(+0.34%) |
Jun 19, 2024 | 32.51 | 32.66 | 32.40 | 32.46 | 1,147,842 | -0.15(-0.46%) |
Jun 18, 2024 | 32.60 | 32.77 | 32.53 | 32.61 | 2,673,014 | +0.01(+0.03%) |
Jun 17, 2024 | 32.57 | 32.62 | 32.42 | 32.60 | 3,361,138 | -0.05(-0.15%) |
Jun 14, 2024 | 32.62 | 32.68 | 32.39 | 32.65 | 4,054,779 | -0.07(-0.21%) |
Jun 13, 2024 | 33.04 | 33.05 | 32.69 | 32.72 | 4,260,637 | -0.41(-1.24%) |
Jun 12, 2024 | 33.42 | 33.43 | 33.07 | 33.13 | 3,310,086 | +0.10(+0.30%) |
Jun 11, 2024 | 33.14 | 33.16 | 32.93 | 33.03 | 2,768,086 | -0.27(-0.81%) |
Jun 10, 2024 | 33.23 | 33.35 | 33.15 | 33.30 | 881,558 | +0.06(+0.18%) |
Jun 07, 2024 | 33.34 | 33.46 | 33.23 | 33.24 | 1,794,178 | -0.29(-0.86%) |
Jun 06, 2024 | 33.39 | 33.55 | 33.39 | 33.53 | 956,147 | +0.10(+0.30%) |
Jun 05, 2024 | 33.33 | 33.51 | 33.29 | 33.43 | 2,064,167 | +0.21(+0.63%) |
Jun 04, 2024 | 33.23 | 33.25 | 32.97 | 33.22 | 3,618,465 | -0.18(-0.54%) |
Jun 03, 2024 | 33.58 | 33.70 | 33.23 | 33.40 | 2,219,138 | -0.23(-0.68%) |
May 31, 2024 | 33.37 | 33.65 | 33.16 | 33.63 | 2,539,492 | +0.34(+1.02%) |
May 30, 2024 | 33.04 | 33.33 | 33.04 | 33.29 | 4,029,446 | +0.33(+1.00%) |
May 29, 2024 | 33.25 | 33.26 | 32.95 | 32.96 | 2,670,246 | -0.56(-1.67%) |
May 28, 2024 | 33.63 | 33.64 | 33.44 | 33.52 | 1,962,160 | -0.18(-0.53%) |
May 27, 2024 | 33.64 | 33.76 | 33.64 | 33.70 | 465,076 | +0.03(+0.09%) |
May 24, 2024 | 33.60 | 33.74 | 33.56 | 33.67 | 3,192,734 | +0.16(+0.48%) |
May 23, 2024 | 33.85 | 33.86 | 33.41 | 33.51 | 3,216,144 | -0.21(-0.62%) |
May 22, 2024 | 33.72 | 33.83 | 33.60 | 33.72 | 1,343,375 | -0.39(-1.14%) |
May 21, 2024 | 34.13 | 34.26 | 33.99 | 34.11 | 1,873,115 | +0.00(+0.00%) |
May 17, 2024 | 34.11 | 0 | +0.25(+0.74%) | |||
May 16, 2024 | 33.89 | 33.93 | 33.81 | 33.86 | 2,345,911 | +0.02(+0.06%) |
May 15, 2024 | 33.94 | 33.96 | 33.77 | 33.84 | 3,406,568 | +0.03(+0.09%) |
May 14, 2024 | 33.88 | 33.90 | 33.71 | 33.81 | 2,721,394 | -0.01(-0.03%) |
May 13, 2024 | 33.98 | 34.00 | 33.80 | 33.82 | 2,050,942 | -0.10(-0.29%) |
May 10, 2024 | 34.11 | 34.14 | 33.89 | 33.92 | 2,524,371 | -0.09(-0.26%) |
May 09, 2024 | 33.88 | 34.09 | 33.88 | 34.01 | 3,161,756 | +0.18(+0.53%) |
May 08, 2024 | 33.52 | 33.85 | 33.49 | 33.83 | 2,809,805 | -0.07(-0.21%) |
May 07, 2024 | 33.95 | 33.99 | 33.85 | 33.90 | 2,556,410 | +0.04(+0.12%) |
May 06, 2024 | 33.51 | 33.86 | 33.51 | 33.86 | 2,997,504 | +0.48(+1.44%) |
May 03, 2024 | 33.41 | 33.42 | 33.25 | 33.38 | 3,843,163 | +0.20(+0.60%) |
May 02, 2024 | 33.12 | 33.29 | 32.97 | 33.18 | 1,939,415 | +0.15(+0.45%) |