Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 33.03 | 33.11 | 32.08 | 32.28 | 708,202 | -0.51(-1.56%) |
Jul 02, 2024 | 31.62 | 32.86 | 31.32 | 32.79 | 1,390,360 | +1.29(+4.10%) |
Jul 01, 2024 | 29.93 | 31.51 | 29.44 | 31.50 | 1,513,519 | +1.62(+5.42%) |
Jun 28, 2024 | 28.95 | 30.40 | 28.95 | 29.88 | 3,923,016 | +1.19(+4.15%) |
Jun 27, 2024 | 29.51 | 29.54 | 28.29 | 28.69 | 1,589,391 | -0.78(-2.65%) |
Jun 26, 2024 | 29.75 | 30.62 | 29.28 | 29.47 | 2,166,585 | -0.29(-0.97%) |
Jun 25, 2024 | 29.43 | 30.08 | 28.97 | 29.76 | 931,747 | +0.42(+1.43%) |
Jun 24, 2024 | 29.86 | 30.13 | 29.27 | 29.34 | 991,868 | -0.80(-2.65%) |
Jun 21, 2024 | 29.30 | 30.36 | 28.88 | 30.14 | 2,211,301 | +0.66(+2.24%) |
Jun 20, 2024 | 29.44 | 29.75 | 28.98 | 29.48 | 1,049,937 | -0.02(-0.07%) |
Jun 18, 2024 | 30.70 | 30.70 | 29.32 | 29.50 | 1,583,075 | -1.25(-4.07%) |
Jun 17, 2024 | 29.53 | 30.85 | 29.41 | 30.75 | 1,288,819 | +1.22(+4.13%) |
Jun 14, 2024 | 29.09 | 29.78 | 28.89 | 29.53 | 1,300,916 | -0.19(-0.64%) |
Jun 13, 2024 | 30.38 | 30.51 | 29.33 | 29.72 | 2,548,591 | -0.65(-2.14%) |
Jun 12, 2024 | 31.56 | 32.23 | 30.06 | 30.37 | 3,164,059 | -0.63(-2.03%) |
Jun 11, 2024 | 31.57 | 32.53 | 30.61 | 31.00 | 2,301,516 | -0.97(-3.03%) |
Jun 10, 2024 | 31.31 | 33.15 | 30.00 | 31.97 | 3,626,366 | +0.79(+2.53%) |
Jun 07, 2024 | 30.17 | 32.00 | 27.52 | 31.18 | 11,974,100 | -6.80(-17.90%) |
Jun 06, 2024 | 44.33 | 46.86 | 37.51 | 37.98 | 6,725,382 | -0.70(-1.81%) |
Jun 05, 2024 | 37.92 | 38.83 | 37.50 | 38.68 | 2,305,615 | +1.30(+3.48%) |
Jun 04, 2024 | 37.94 | 38.10 | 37.01 | 37.38 | 2,239,390 | -0.80(-2.10%) |
Jun 03, 2024 | 40.33 | 40.56 | 37.71 | 38.18 | 1,820,597 | -0.71(-1.83%) |
May 31, 2024 | 39.20 | 40.00 | 38.18 | 38.89 | 2,092,334 | -0.02(-0.05%) |
May 30, 2024 | 40.25 | 40.71 | 38.21 | 38.91 | 1,650,772 | -1.68(-4.14%) |
May 29, 2024 | 40.37 | 42.61 | 40.01 | 40.59 | 1,406,987 | +0.05(+0.12%) |
May 28, 2024 | 40.74 | 41.39 | 40.18 | 40.54 | 875,733 | +0.29(+0.72%) |
May 24, 2024 | 40.01 | 40.71 | 39.77 | 40.25 | 536,769 | +0.87(+2.21%) |
May 23, 2024 | 40.80 | 40.96 | 38.70 | 39.38 | 1,016,045 | -0.50(-1.25%) |
May 22, 2024 | 40.91 | 41.33 | 39.62 | 39.88 | 952,412 | -0.74(-1.82%) |
May 21, 2024 | 39.54 | 41.62 | 39.50 | 40.62 | 1,587,718 | +0.41(+1.02%) |
May 20, 2024 | 40.07 | 40.59 | 39.48 | 40.21 | 825,114 | +0.26(+0.65%) |
May 17, 2024 | 39.92 | 40.82 | 39.77 | 39.95 | 817,472 | +0.11(+0.28%) |
May 16, 2024 | 39.93 | 40.76 | 39.79 | 39.84 | 906,281 | -0.12(-0.30%) |
May 15, 2024 | 39.92 | 40.37 | 38.52 | 39.96 | 1,170,299 | +0.56(+1.42%) |
May 14, 2024 | 38.75 | 40.13 | 38.51 | 39.40 | 1,158,889 | +0.76(+1.97%) |
May 13, 2024 | 39.60 | 39.87 | 38.57 | 38.64 | 1,028,110 | -0.95(-2.40%) |
May 10, 2024 | 39.28 | 40.04 | 39.09 | 39.59 | 1,106,747 | +0.59(+1.51%) |
May 09, 2024 | 40.92 | 41.11 | 38.37 | 39.00 | 1,741,355 | -1.85(-4.53%) |
May 08, 2024 | 39.73 | 41.36 | 39.51 | 40.85 | 1,609,420 | +1.04(+2.61%) |
May 07, 2024 | 39.88 | 40.19 | 39.42 | 39.81 | 1,151,956 | +0.10(+0.25%) |
May 06, 2024 | 39.48 | 39.92 | 39.02 | 39.71 | 1,180,635 | +0.70(+1.79%) |
May 03, 2024 | 39.29 | 39.69 | 38.65 | 39.01 | 1,399,483 | +0.33(+0.85%) |
May 02, 2024 | 38.36 | 38.76 | 36.75 | 38.68 | 2,295,301 | +1.04(+2.76%) |