Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 37.33 | 37.36 | 36.77 | 37.05 | 500,531 | -0.21(-0.56%) |
Jul 03, 2024 | 36.91 | 37.31 | 36.76 | 37.26 | 389,715 | +0.50(+1.36%) |
Jul 02, 2024 | 36.92 | 37.16 | 36.61 | 36.76 | 590,998 | -0.01(-0.03%) |
Jul 01, 2024 | 36.56 | 36.88 | 36.40 | 36.77 | 826,008 | +0.33(+0.91%) |
Jun 28, 2024 | 36.70 | 36.80 | 36.34 | 36.44 | 765,027 | -0.09(-0.25%) |
Jun 27, 2024 | 36.66 | 36.73 | 36.43 | 36.53 | 771,145 | +0.05(+0.14%) |
Jun 26, 2024 | 36.75 | 36.80 | 36.39 | 36.48 | 707,998 | -0.22(-0.60%) |
Jun 25, 2024 | 36.90 | 37.13 | 36.55 | 36.70 | 746,801 | -0.01(-0.03%) |
Jun 24, 2024 | 35.98 | 36.73 | 35.98 | 36.71 | 1,084,418 | +0.71(+1.97%) |
Jun 21, 2024 | 36.11 | 36.20 | 35.75 | 36.00 | 3,372,967 | +0.03(+0.08%) |
Jun 20, 2024 | 35.74 | 36.06 | 35.65 | 35.97 | 1,138,293 | +0.29(+0.81%) |
Jun 18, 2024 | 35.44 | 36.08 | 35.39 | 35.68 | 1,505,196 | +0.37(+1.05%) |
Jun 17, 2024 | 35.13 | 35.48 | 34.96 | 35.31 | 605,705 | +0.08(+0.23%) |
Jun 14, 2024 | 35.41 | 35.41 | 35.07 | 35.23 | 972,398 | -0.18(-0.51%) |
Jun 13, 2024 | 35.09 | 35.55 | 34.91 | 35.41 | 1,163,699 | +0.37(+1.06%) |
Jun 12, 2024 | 35.08 | 35.25 | 34.85 | 35.04 | 1,225,419 | +0.18(+0.52%) |
Jun 11, 2024 | 34.98 | 34.98 | 34.62 | 34.86 | 802,432 | -0.14(-0.40%) |
Jun 10, 2024 | 34.85 | 35.20 | 34.45 | 35.00 | 994,793 | +0.30(+0.86%) |
Jun 07, 2024 | 34.59 | 34.88 | 34.30 | 34.70 | 885,543 | +0.10(+0.29%) |
Jun 06, 2024 | 34.27 | 34.63 | 34.10 | 34.60 | 814,123 | +0.35(+1.02%) |
Jun 05, 2024 | 34.26 | 34.49 | 34.05 | 34.25 | 657,273 | +0.01(+0.03%) |
Jun 04, 2024 | 34.03 | 34.27 | 33.82 | 34.24 | 1,233,875 | -0.09(-0.26%) |
Jun 03, 2024 | 34.70 | 34.76 | 34.20 | 34.33 | 1,214,831 | -0.42(-1.21%) |
May 31, 2024 | 34.30 | 34.78 | 34.02 | 34.75 | 2,508,174 | +0.45(+1.31%) |
May 30, 2024 | 34.20 | 34.78 | 34.18 | 34.30 | 3,843,874 | -1.51(-4.22%) |
May 29, 2024 | 36.04 | 36.19 | 35.53 | 35.81 | 553,799 | -0.12(-0.33%) |
May 28, 2024 | 35.64 | 36.30 | 35.62 | 35.93 | 730,302 | +0.45(+1.27%) |
May 24, 2024 | 35.52 | 35.72 | 35.35 | 35.48 | 410,181 | +0.18(+0.51%) |
May 23, 2024 | 35.54 | 35.78 | 35.22 | 35.30 | 493,691 | -0.21(-0.59%) |
May 22, 2024 | 35.90 | 36.19 | 35.40 | 35.51 | 693,170 | -0.30(-0.84%) |
May 21, 2024 | 35.79 | 35.91 | 35.54 | 35.81 | 574,546 | +0.02(+0.06%) |
May 20, 2024 | 35.40 | 35.88 | 35.34 | 35.79 | 942,461 | +0.37(+1.04%) |
May 17, 2024 | 35.07 | 35.51 | 34.80 | 35.42 | 1,045,732 | +0.31(+0.88%) |
May 16, 2024 | 35.11 | 35.57 | 34.85 | 35.11 | 635,523 | -0.10(-0.28%) |
May 15, 2024 | 35.50 | 35.56 | 35.16 | 35.21 | 929,860 | -0.24(-0.68%) |
May 14, 2024 | 35.22 | 35.47 | 35.15 | 35.45 | 784,755 | +0.25(+0.71%) |
May 13, 2024 | 35.32 | 35.58 | 35.11 | 35.20 | 1,000,153 | +0.10(+0.28%) |
May 10, 2024 | 35.10 | 35.18 | 34.82 | 35.10 | 709,632 | +0.03(+0.09%) |
May 09, 2024 | 34.99 | 35.09 | 34.76 | 35.07 | 642,005 | -0.01(-0.03%) |
May 08, 2024 | 34.79 | 35.12 | 34.34 | 35.08 | 1,782,075 | +0.32(+0.92%) |
May 07, 2024 | 34.70 | 35.09 | 34.55 | 34.76 | 1,418,129 | +0.03(+0.09%) |
May 06, 2024 | 34.27 | 34.87 | 34.27 | 34.73 | 914,429 | +0.48(+1.40%) |
May 03, 2024 | 33.99 | 34.26 | 33.67 | 34.25 | 566,371 | +0.32(+0.94%) |
May 02, 2024 | 33.67 | 34.00 | 33.53 | 33.93 | 643,545 | +0.45(+1.34%) |