Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 35.41 | 35.91 | 35.35 | 35.63 | 72,198 | +0.51(+1.45%) |
Jul 10, 2024 | 35.27 | 35.44 | 34.96 | 35.12 | 28,006 | -0.02(-0.06%) |
Jul 09, 2024 | 35.13 | 35.41 | 35.01 | 35.14 | 37,981 | -0.20(-0.57%) |
Jul 08, 2024 | 35.19 | 35.54 | 35.15 | 35.34 | 90,336 | +0.23(+0.66%) |
Jul 05, 2024 | 35.34 | 35.34 | 34.99 | 35.11 | 43,553 | -0.17(-0.48%) |
Jul 03, 2024 | 34.60 | 35.32 | 34.60 | 35.28 | 31,060 | +0.53(+1.53%) |
Jul 02, 2024 | 34.58 | 34.90 | 34.42 | 34.75 | 42,054 | +0.34(+0.99%) |
Jul 01, 2024 | 35.00 | 35.14 | 34.37 | 34.41 | 56,081 | -0.46(-1.32%) |
Jun 28, 2024 | 34.38 | 34.99 | 34.38 | 34.87 | 71,824 | +0.47(+1.37%) |
Jun 27, 2024 | 34.17 | 34.47 | 34.15 | 34.40 | 45,722 | +0.28(+0.82%) |
Jun 26, 2024 | 33.98 | 34.20 | 33.87 | 34.12 | 65,473 | +0.23(+0.68%) |
Jun 25, 2024 | 33.78 | 33.98 | 33.68 | 33.89 | 29,164 | +0.25(+0.74%) |
Jun 24, 2024 | 33.31 | 33.81 | 33.31 | 33.64 | 73,644 | +0.33(+0.99%) |
Jun 21, 2024 | 33.33 | 33.39 | 33.14 | 33.31 | 19,894 | +0.09(+0.27%) |
Jun 20, 2024 | 32.90 | 33.30 | 32.90 | 33.22 | 19,250 | +0.36(+1.10%) |
Jun 18, 2024 | 32.68 | 33.08 | 32.68 | 32.86 | 32,734 | +0.03(+0.09%) |
Jun 17, 2024 | 32.76 | 32.98 | 32.74 | 32.83 | 11,321 | -0.03(-0.09%) |
Jun 14, 2024 | 33.09 | 33.17 | 32.74 | 32.86 | 15,402 | -0.23(-0.70%) |
Jun 13, 2024 | 33.09 | 33.12 | 32.83 | 33.09 | 21,729 | -0.19(-0.57%) |
Jun 12, 2024 | 33.59 | 33.59 | 33.12 | 33.28 | 17,461 | -0.05(-0.15%) |
Jun 11, 2024 | 33.11 | 33.35 | 32.91 | 33.33 | 39,621 | +0.24(+0.73%) |
Jun 10, 2024 | 32.66 | 33.15 | 32.66 | 33.09 | 19,097 | +0.44(+1.35%) |
Jun 07, 2024 | 32.81 | 33.02 | 32.60 | 32.65 | 22,944 | -0.30(-0.91%) |
Jun 06, 2024 | 32.89 | 33.02 | 32.75 | 32.95 | 21,266 | +0.06(+0.18%) |
Jun 05, 2024 | 32.81 | 32.91 | 32.66 | 32.89 | 33,479 | +0.12(+0.37%) |
Jun 04, 2024 | 32.97 | 33.01 | 32.63 | 32.77 | 67,736 | -0.43(-1.30%) |
Jun 03, 2024 | 33.56 | 33.56 | 32.90 | 33.20 | 28,853 | -0.31(-0.93%) |
May 31, 2024 | 33.34 | 33.51 | 32.84 | 33.51 | 68,123 | +0.81(+2.48%) |
May 30, 2024 | 32.89 | 33.01 | 32.65 | 32.70 | 45,250 | +0.04(+0.12%) |
May 29, 2024 | 33.26 | 33.30 | 32.50 | 32.66 | 44,050 | -0.52(-1.57%) |
May 28, 2024 | 33.24 | 33.51 | 33.10 | 33.18 | 37,652 | +0.10(+0.30%) |
May 24, 2024 | 33.26 | 33.41 | 33.02 | 33.08 | 29,949 | -0.01(-0.03%) |
May 23, 2024 | 33.77 | 33.77 | 32.96 | 33.09 | 36,657 | -0.58(-1.72%) |
May 22, 2024 | 34.35 | 34.42 | 33.60 | 33.67 | 48,617 | -0.68(-1.97%) |
May 21, 2024 | 34.59 | 34.59 | 34.16 | 34.35 | 69,516 | -0.08(-0.23%) |
May 20, 2024 | 33.64 | 34.42 | 33.64 | 34.42 | 101,998 | +0.78(+2.33%) |
May 17, 2024 | 33.61 | 33.64 | 33.36 | 33.64 | 19,041 | +0.20(+0.59%) |
May 16, 2024 | 33.29 | 33.68 | 33.29 | 33.44 | 44,843 | +0.15(+0.44%) |
May 15, 2024 | 33.30 | 33.51 | 33.20 | 33.30 | 49,676 | +0.18(+0.53%) |
May 14, 2024 | 33.00 | 33.16 | 32.87 | 33.12 | 41,841 | +0.15(+0.45%) |
May 13, 2024 | 32.96 | 33.21 | 32.82 | 32.97 | 68,602 | +0.10(+0.30%) |
May 10, 2024 | 33.00 | 33.00 | 32.58 | 32.88 | 66,673 | +0.04(+0.12%) |
May 09, 2024 | 32.01 | 32.93 | 31.98 | 32.84 | 76,860 | +0.90(+2.82%) |
May 08, 2024 | 31.61 | 31.97 | 31.49 | 31.94 | 38,345 | +0.41(+1.30%) |
May 07, 2024 | 31.09 | 31.57 | 31.09 | 31.53 | 55,567 | +0.48(+1.55%) |
May 06, 2024 | 30.88 | 31.05 | 30.71 | 31.05 | 73,769 | +0.35(+1.15%) |
May 03, 2024 | 30.77 | 30.92 | 30.62 | 30.69 | 50,495 | +0.20(+0.64%) |
May 02, 2024 | 30.27 | 30.71 | 30.27 | 30.50 | 62,256 | +0.33(+1.10%) |