Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 33.87 | 34.17 | 33.52 | 33.70 | 89,455 | -0.17(-0.50%) |
Jul 02, 2024 | 33.41 | 33.87 | 33.29 | 33.87 | 124,514 | +0.55(+1.65%) |
Jul 01, 2024 | 34.50 | 34.50 | 33.30 | 33.32 | 148,510 | -1.22(-3.53%) |
Jun 28, 2024 | 34.93 | 35.23 | 34.27 | 34.54 | 579,647 | -0.05(-0.14%) |
Jun 27, 2024 | 34.86 | 34.86 | 34.17 | 34.59 | 154,024 | +0.08(+0.23%) |
Jun 26, 2024 | 34.97 | 35.00 | 34.44 | 34.51 | 144,879 | -0.76(-2.15%) |
Jun 25, 2024 | 35.30 | 35.58 | 34.83 | 35.27 | 364,694 | -0.13(-0.37%) |
Jun 24, 2024 | 34.88 | 35.84 | 34.78 | 35.40 | 539,459 | +0.39(+1.11%) |
Jun 21, 2024 | 35.25 | 35.56 | 34.88 | 35.01 | 490,579 | -0.21(-0.60%) |
Jun 20, 2024 | 34.84 | 35.42 | 34.56 | 35.22 | 239,064 | +0.44(+1.27%) |
Jun 18, 2024 | 35.28 | 35.63 | 34.68 | 34.78 | 166,834 | -0.38(-1.08%) |
Jun 17, 2024 | 35.06 | 35.58 | 34.66 | 35.16 | 118,653 | +0.00(+0.00%) |
Jun 14, 2024 | 35.53 | 35.72 | 34.84 | 35.16 | 129,415 | -0.83(-2.31%) |
Jun 13, 2024 | 36.49 | 36.49 | 35.85 | 35.99 | 141,257 | -0.50(-1.37%) |
Jun 12, 2024 | 37.49 | 37.69 | 36.38 | 36.49 | 141,236 | +0.05(+0.14%) |
Jun 11, 2024 | 36.17 | 36.55 | 35.76 | 36.44 | 150,869 | -0.10(-0.27%) |
Jun 10, 2024 | 36.10 | 36.81 | 36.02 | 36.54 | 132,875 | +0.13(+0.36%) |
Jun 07, 2024 | 36.35 | 36.66 | 36.07 | 36.41 | 209,352 | -0.39(-1.06%) |
Jun 06, 2024 | 37.39 | 37.54 | 36.76 | 36.80 | 159,373 | -0.61(-1.63%) |
Jun 05, 2024 | 37.33 | 37.56 | 36.73 | 37.41 | 237,333 | +0.35(+0.94%) |
Jun 04, 2024 | 37.99 | 38.19 | 36.94 | 37.06 | 223,399 | -0.15(-0.40%) |
Jun 03, 2024 | 39.41 | 39.80 | 37.06 | 37.21 | 287,767 | -1.89(-4.83%) |
May 31, 2024 | 39.44 | 39.57 | 38.59 | 39.10 | 261,722 | -0.39(-0.99%) |
May 30, 2024 | 40.45 | 40.91 | 39.34 | 39.49 | 216,646 | -1.16(-2.85%) |
May 29, 2024 | 38.03 | 42.59 | 38.00 | 40.65 | 345,952 | -3.28(-7.47%) |
May 28, 2024 | 45.30 | 45.45 | 43.86 | 43.93 | 211,675 | -0.97(-2.16%) |
May 24, 2024 | 44.83 | 45.18 | 44.55 | 44.90 | 103,945 | +0.39(+0.88%) |
May 23, 2024 | 44.96 | 44.96 | 44.19 | 44.51 | 122,910 | -0.43(-0.96%) |
May 22, 2024 | 44.94 | 45.19 | 44.56 | 44.94 | 109,634 | -0.26(-0.58%) |
May 21, 2024 | 45.56 | 45.75 | 45.11 | 45.20 | 108,808 | -0.58(-1.27%) |
May 20, 2024 | 44.83 | 45.84 | 44.83 | 45.78 | 104,549 | +0.94(+2.10%) |
May 17, 2024 | 44.72 | 44.93 | 44.58 | 44.84 | 88,940 | +0.23(+0.52%) |
May 16, 2024 | 45.05 | 45.50 | 44.46 | 44.61 | 61,777 | -0.69(-1.52%) |
May 15, 2024 | 44.99 | 45.58 | 44.80 | 45.30 | 75,051 | +0.72(+1.62%) |
May 14, 2024 | 44.76 | 44.90 | 44.18 | 44.58 | 114,819 | +0.36(+0.81%) |
May 13, 2024 | 44.75 | 44.75 | 44.08 | 44.22 | 109,749 | -0.12(-0.27%) |
May 10, 2024 | 44.40 | 44.64 | 44.08 | 44.34 | 181,634 | -0.17(-0.38%) |
May 09, 2024 | 43.87 | 44.55 | 43.82 | 44.51 | 97,876 | +0.60(+1.37%) |
May 08, 2024 | 43.13 | 44.00 | 43.13 | 43.91 | 180,171 | +0.51(+1.18%) |
May 07, 2024 | 43.33 | 43.97 | 43.32 | 43.40 | 115,484 | +0.05(+0.12%) |
May 06, 2024 | 42.85 | 43.50 | 42.85 | 43.35 | 88,120 | +0.79(+1.86%) |
May 03, 2024 | 42.72 | 42.82 | 42.14 | 42.56 | 89,074 | +0.51(+1.21%) |
May 02, 2024 | 41.62 | 42.05 | 41.27 | 42.05 | 117,421 | +0.77(+1.87%) |