Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 33.65 | 33.73 | 33.27 | 33.45 | 1,363,339 | -0.20(-0.59%) |
Jul 03, 2024 | 33.66 | 34.04 | 33.65 | 33.65 | 845,841 | -0.03(-0.09%) |
Jul 02, 2024 | 33.49 | 33.88 | 33.48 | 33.68 | 1,194,383 | +0.19(+0.57%) |
Jul 01, 2024 | 33.70 | 33.84 | 33.31 | 33.49 | 910,486 | -0.10(-0.30%) |
Jun 28, 2024 | 33.37 | 33.76 | 33.32 | 33.59 | 3,185,234 | +0.33(+0.99%) |
Jun 27, 2024 | 33.33 | 33.57 | 33.18 | 33.26 | 1,188,817 | -0.14(-0.42%) |
Jun 26, 2024 | 33.63 | 33.70 | 33.24 | 33.40 | 1,153,838 | -0.32(-0.95%) |
Jun 25, 2024 | 34.18 | 34.21 | 33.69 | 33.72 | 1,222,308 | -0.65(-1.88%) |
Jun 24, 2024 | 33.75 | 34.57 | 33.73 | 34.37 | 1,321,926 | +0.76(+2.25%) |
Jun 21, 2024 | 33.69 | 33.89 | 33.46 | 33.61 | 4,218,444 | +0.03(+0.09%) |
Jun 20, 2024 | 33.88 | 33.98 | 33.50 | 33.58 | 2,019,913 | -0.39(-1.14%) |
Jun 18, 2024 | 34.05 | 34.30 | 33.68 | 33.97 | 2,101,565 | -0.12(-0.35%) |
Jun 17, 2024 | 33.96 | 34.15 | 33.44 | 34.09 | 1,675,409 | +0.23(+0.68%) |
Jun 14, 2024 | 34.11 | 34.13 | 33.21 | 33.86 | 1,964,406 | -0.55(-1.59%) |
Jun 13, 2024 | 34.29 | 34.70 | 33.90 | 34.41 | 1,808,785 | +0.03(+0.09%) |
Jun 12, 2024 | 34.02 | 34.49 | 33.68 | 34.38 | 2,398,742 | +0.69(+2.04%) |
Jun 11, 2024 | 33.88 | 33.88 | 33.33 | 33.69 | 1,485,039 | -0.28(-0.82%) |
Jun 10, 2024 | 33.73 | 33.99 | 33.48 | 33.97 | 1,123,011 | +0.00(+0.00%) |
Jun 07, 2024 | 33.86 | 34.10 | 33.74 | 33.97 | 864,251 | -0.15(-0.44%) |
Jun 06, 2024 | 34.43 | 34.73 | 34.08 | 34.12 | 1,069,098 | -0.45(-1.30%) |
Jun 05, 2024 | 34.38 | 34.63 | 34.01 | 34.57 | 841,459 | +0.28(+0.81%) |
Jun 04, 2024 | 34.80 | 35.10 | 34.27 | 34.29 | 1,753,105 | -0.72(-2.05%) |
Jun 03, 2024 | 34.89 | 35.04 | 34.74 | 35.01 | 816,719 | +0.13(+0.37%) |
May 31, 2024 | 34.68 | 34.92 | 34.55 | 34.88 | 1,426,805 | +0.25(+0.72%) |
May 30, 2024 | 34.29 | 34.69 | 34.18 | 34.63 | 1,119,265 | +0.47(+1.37%) |
May 29, 2024 | 34.01 | 34.23 | 33.98 | 34.16 | 1,171,253 | -0.15(-0.44%) |
May 28, 2024 | 34.24 | 34.43 | 34.00 | 34.31 | 1,213,047 | +0.07(+0.20%) |
May 24, 2024 | 33.94 | 34.25 | 33.79 | 34.24 | 1,095,724 | +0.55(+1.63%) |
May 23, 2024 | 34.24 | 34.24 | 33.66 | 33.69 | 1,502,564 | -0.49(-1.43%) |
May 22, 2024 | 34.14 | 34.35 | 34.00 | 34.18 | 890,428 | -0.05(-0.15%) |
May 21, 2024 | 34.17 | 34.41 | 34.17 | 34.23 | 653,763 | -0.06(-0.17%) |
May 20, 2024 | 34.47 | 34.55 | 34.17 | 34.29 | 777,311 | -0.24(-0.69%) |
May 17, 2024 | 34.40 | 34.59 | 34.22 | 34.53 | 739,781 | +0.03(+0.09%) |
May 16, 2024 | 34.86 | 34.96 | 34.34 | 34.50 | 866,087 | -0.36(-1.03%) |
May 15, 2024 | 34.92 | 34.94 | 34.64 | 34.86 | 884,510 | +0.23(+0.66%) |
May 14, 2024 | 34.84 | 34.91 | 34.38 | 34.63 | 1,043,270 | +0.04(+0.12%) |
May 13, 2024 | 35.10 | 35.20 | 34.53 | 34.59 | 1,106,165 | -0.45(-1.28%) |
May 10, 2024 | 34.77 | 35.05 | 34.58 | 35.04 | 1,099,315 | +0.27(+0.77%) |
May 09, 2024 | 34.83 | 34.88 | 34.65 | 34.77 | 851,612 | +0.03(+0.09%) |
May 08, 2024 | 34.26 | 34.77 | 34.23 | 34.74 | 1,418,243 | +0.20(+0.58%) |
May 07, 2024 | 34.47 | 34.75 | 34.44 | 34.54 | 1,501,337 | +0.11(+0.32%) |
May 06, 2024 | 34.28 | 34.55 | 34.19 | 34.43 | 1,059,484 | +0.42(+1.23%) |
May 03, 2024 | 34.31 | 34.35 | 33.82 | 34.01 | 1,090,101 | +0.00(+0.00%) |
May 02, 2024 | 34.20 | 34.20 | 33.80 | 34.01 | 1,207,433 | +0.17(+0.50%) |