Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 33.42 | 33.99 | 33.38 | 33.47 | 204,967 | +0.16(+0.48%) |
Jul 11, 2024 | 34.14 | 34.21 | 33.24 | 33.31 | 209,686 | -0.01(-0.03%) |
Jul 10, 2024 | 33.66 | 33.66 | 33.27 | 33.32 | 1,072,707 | -0.32(-0.95%) |
Jul 09, 2024 | 33.21 | 33.81 | 33.06 | 33.64 | 587,420 | +0.91(+2.78%) |
Jul 08, 2024 | 33.16 | 33.25 | 31.93 | 32.73 | 378,712 | -0.06(-0.18%) |
Jul 05, 2024 | 32.24 | 33.07 | 32.13 | 32.79 | 470,005 | -2.27(-6.47%) |
Jul 03, 2024 | 34.98 | 35.15 | 34.77 | 35.06 | 190,889 | -0.83(-2.31%) |
Jul 02, 2024 | 36.48 | 36.60 | 35.80 | 35.89 | 152,956 | -0.80(-2.18%) |
Jul 01, 2024 | 36.48 | 37.04 | 36.26 | 36.69 | 519,246 | +1.87(+5.37%) |
Jun 28, 2024 | 35.65 | 35.80 | 34.77 | 34.82 | 255,492 | -0.80(-2.25%) |
Jun 27, 2024 | 35.73 | 36.18 | 35.56 | 35.62 | 106,605 | +0.22(+0.62%) |
Jun 26, 2024 | 35.70 | 35.94 | 35.20 | 35.40 | 814,136 | -0.59(-1.64%) |
Jun 25, 2024 | 35.54 | 36.19 | 35.38 | 35.99 | 1,358,305 | +1.63(+4.74%) |
Jun 24, 2024 | 35.53 | 35.78 | 34.23 | 34.36 | 476,309 | -2.93(-7.86%) |
Jun 21, 2024 | 36.90 | 37.34 | 36.78 | 37.29 | 93,438 | -0.45(-1.18%) |
Jun 20, 2024 | 37.90 | 37.95 | 37.44 | 37.73 | 82,504 | +0.41(+1.08%) |
Jun 18, 2024 | 37.63 | 37.88 | 37.11 | 37.33 | 207,133 | -1.36(-3.52%) |
Jun 17, 2024 | 38.10 | 39.00 | 37.74 | 38.69 | 116,782 | +0.71(+1.87%) |
Jun 14, 2024 | 39.07 | 39.07 | 37.74 | 37.98 | 288,442 | -0.62(-1.61%) |
Jun 13, 2024 | 39.49 | 39.60 | 38.41 | 38.60 | 246,741 | -0.55(-1.40%) |
Jun 12, 2024 | 40.18 | 40.63 | 39.00 | 39.15 | 181,486 | +0.04(+0.10%) |
Jun 11, 2024 | 38.99 | 39.22 | 38.28 | 39.11 | 164,085 | -1.16(-2.88%) |
Jun 10, 2024 | 40.20 | 40.71 | 40.15 | 40.27 | 50,441 | +0.10(+0.25%) |
Jun 07, 2024 | 41.42 | 41.55 | 39.69 | 40.17 | 303,451 | -0.68(-1.66%) |
Jun 06, 2024 | 41.31 | 41.58 | 40.85 | 40.85 | 77,429 | -0.42(-1.02%) |
Jun 05, 2024 | 41.26 | 41.66 | 40.86 | 41.27 | 122,346 | +0.35(+0.86%) |
Jun 04, 2024 | 40.29 | 41.25 | 40.21 | 40.92 | 236,467 | +0.77(+1.92%) |
Jun 03, 2024 | 40.46 | 40.79 | 39.82 | 40.15 | 139,345 | +0.98(+2.50%) |
May 31, 2024 | 39.86 | 39.87 | 38.63 | 39.17 | 143,158 | -0.69(-1.73%) |
May 30, 2024 | 39.54 | 40.38 | 39.50 | 39.86 | 157,159 | +0.86(+2.21%) |
May 29, 2024 | 39.37 | 39.39 | 38.96 | 39.00 | 47,227 | -0.66(-1.66%) |
May 28, 2024 | 39.68 | 39.77 | 38.99 | 39.66 | 96,903 | -0.47(-1.17%) |
May 24, 2024 | 39.14 | 40.20 | 38.95 | 40.13 | 59,951 | +1.18(+3.03%) |
May 23, 2024 | 40.24 | 40.24 | 38.79 | 38.95 | 196,698 | -1.48(-3.66%) |
May 22, 2024 | 40.50 | 40.99 | 40.22 | 40.43 | 158,916 | +0.28(+0.70%) |
May 21, 2024 | 41.17 | 41.34 | 40.15 | 40.15 | 84,286 | -0.58(-1.42%) |
May 20, 2024 | 38.92 | 40.73 | 38.73 | 40.73 | 180,087 | +1.80(+4.62%) |
May 17, 2024 | 38.50 | 39.15 | 38.21 | 38.93 | 136,676 | +1.08(+2.85%) |
May 16, 2024 | 38.33 | 38.55 | 37.53 | 37.85 | 51,475 | -0.48(-1.25%) |
May 15, 2024 | 37.36 | 38.55 | 37.13 | 38.33 | 422,912 | +2.63(+7.37%) |
May 14, 2024 | 35.96 | 36.11 | 35.46 | 35.70 | 97,912 | -0.95(-2.59%) |
May 13, 2024 | 36.44 | 36.83 | 36.34 | 36.65 | 122,191 | +1.44(+4.09%) |
May 10, 2024 | 36.47 | 36.62 | 34.91 | 35.21 | 116,144 | -1.05(-2.90%) |
May 09, 2024 | 35.63 | 36.38 | 35.32 | 36.26 | 87,051 | +0.20(+0.55%) |
May 08, 2024 | 36.00 | 36.43 | 35.88 | 36.06 | 69,357 | -0.55(-1.50%) |
May 07, 2024 | 36.87 | 37.30 | 36.47 | 36.61 | 80,831 | -0.05(-0.14%) |
May 06, 2024 | 36.94 | 37.27 | 36.41 | 36.66 | 102,825 | +0.57(+1.58%) |
May 03, 2024 | 35.59 | 36.14 | 35.59 | 36.09 | 625,054 | +1.65(+4.79%) |
May 02, 2024 | 34.11 | 34.58 | 33.82 | 34.44 | 641,915 | +1.47(+4.46%) |