Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 37.05 | 37.33 | 36.38 | 36.64 | 98,728 | +0.70(+1.95%) |
Jul 10, 2024 | 35.74 | 36.04 | 35.60 | 35.94 | 48,294 | +0.48(+1.35%) |
Jul 09, 2024 | 35.10 | 35.56 | 35.07 | 35.46 | 41,754 | +0.43(+1.23%) |
Jul 08, 2024 | 35.30 | 35.36 | 34.95 | 35.03 | 26,460 | +0.07(+0.20%) |
Jul 05, 2024 | 34.85 | 35.09 | 34.29 | 34.96 | 306,899 | +0.40(+1.16%) |
Jul 03, 2024 | 33.73 | 34.62 | 33.73 | 34.56 | 53,917 | +1.44(+4.35%) |
Jul 02, 2024 | 32.54 | 33.15 | 32.54 | 33.12 | 27,132 | +0.33(+1.01%) |
Jul 01, 2024 | 33.19 | 33.30 | 32.70 | 32.79 | 40,287 | +0.13(+0.40%) |
Jun 28, 2024 | 33.00 | 33.13 | 32.46 | 32.66 | 35,408 | +0.16(+0.49%) |
Jun 27, 2024 | 32.88 | 32.96 | 32.41 | 32.50 | 14,850 | +0.08(+0.25%) |
Jun 26, 2024 | 32.40 | 32.54 | 32.18 | 32.42 | 26,262 | -0.25(-0.77%) |
Jun 25, 2024 | 32.78 | 32.78 | 32.37 | 32.67 | 55,036 | -0.19(-0.57%) |
Jun 24, 2024 | 33.20 | 33.59 | 32.86 | 32.86 | 32,866 | -0.02(-0.06%) |
Jun 21, 2024 | 33.00 | 33.13 | 32.86 | 32.88 | 18,151 | -0.43(-1.28%) |
Jun 20, 2024 | 34.14 | 34.14 | 32.93 | 33.30 | 81,127 | -0.13(-0.39%) |
Jun 18, 2024 | 32.75 | 33.62 | 32.75 | 33.43 | 68,283 | +0.85(+2.62%) |
Jun 17, 2024 | 32.21 | 32.71 | 32.00 | 32.58 | 36,680 | +0.59(+1.86%) |
Jun 14, 2024 | 31.63 | 32.07 | 31.51 | 31.98 | 25,985 | +0.11(+0.34%) |
Jun 13, 2024 | 32.14 | 32.37 | 31.63 | 31.87 | 61,903 | -0.21(-0.65%) |
Jun 12, 2024 | 32.36 | 32.71 | 31.96 | 32.08 | 52,914 | +0.86(+2.76%) |
Jun 11, 2024 | 31.15 | 31.22 | 30.72 | 31.22 | 23,685 | -0.40(-1.25%) |
Jun 10, 2024 | 31.25 | 31.72 | 30.98 | 31.62 | 50,646 | +0.55(+1.79%) |
Jun 07, 2024 | 31.81 | 31.81 | 30.91 | 31.06 | 43,166 | -1.16(-3.60%) |
Jun 06, 2024 | 32.17 | 32.27 | 31.86 | 32.22 | 38,605 | +0.55(+1.72%) |
Jun 05, 2024 | 31.19 | 31.78 | 30.98 | 31.68 | 51,340 | +1.38(+4.55%) |
Jun 04, 2024 | 30.00 | 30.38 | 29.76 | 30.30 | 83,054 | -1.30(-4.11%) |
Jun 03, 2024 | 31.89 | 32.02 | 31.21 | 31.60 | 73,428 | +0.86(+2.81%) |
May 31, 2024 | 30.71 | 30.73 | 29.85 | 30.73 | 98,384 | -0.89(-2.82%) |
May 30, 2024 | 31.24 | 31.75 | 31.11 | 31.63 | 54,794 | -0.25(-0.78%) |
May 29, 2024 | 31.86 | 32.02 | 31.71 | 31.87 | 57,919 | -1.48(-4.43%) |
May 28, 2024 | 33.79 | 34.07 | 33.13 | 33.35 | 22,650 | -0.11(-0.33%) |
May 24, 2024 | 33.50 | 33.73 | 33.26 | 33.46 | 59,244 | +0.14(+0.42%) |
May 23, 2024 | 34.46 | 34.67 | 33.04 | 33.32 | 104,048 | -0.71(-2.10%) |
May 22, 2024 | 34.51 | 34.53 | 33.80 | 34.04 | 71,501 | -0.39(-1.12%) |
May 21, 2024 | 34.43 | 34.55 | 34.08 | 34.42 | 87,182 | -0.70(-2.00%) |
May 20, 2024 | 34.90 | 35.24 | 34.71 | 35.13 | 67,884 | -0.32(-0.89%) |
May 17, 2024 | 35.09 | 35.62 | 34.94 | 35.44 | 58,381 | +0.42(+1.19%) |
May 16, 2024 | 34.96 | 35.25 | 34.67 | 35.03 | 48,686 | +0.21(+0.60%) |
May 15, 2024 | 34.45 | 34.82 | 34.00 | 34.82 | 63,676 | +1.12(+3.32%) |
May 14, 2024 | 33.26 | 33.80 | 33.25 | 33.70 | 47,789 | +0.46(+1.37%) |
May 13, 2024 | 33.01 | 33.57 | 33.01 | 33.24 | 70,207 | +0.71(+2.19%) |
May 10, 2024 | 32.93 | 33.01 | 32.37 | 32.53 | 98,600 | +0.17(+0.52%) |
May 09, 2024 | 32.01 | 32.36 | 31.77 | 32.36 | 49,585 | +0.39(+1.21%) |
May 08, 2024 | 31.38 | 32.06 | 31.38 | 31.97 | 58,159 | -0.05(-0.15%) |
May 07, 2024 | 32.12 | 32.28 | 31.94 | 32.02 | 63,278 | -0.64(-1.96%) |
May 06, 2024 | 32.57 | 32.66 | 32.38 | 32.66 | 71,419 | +0.10(+0.32%) |
May 03, 2024 | 32.24 | 32.59 | 31.89 | 32.56 | 81,084 | +0.89(+2.82%) |
May 02, 2024 | 30.66 | 31.88 | 30.35 | 31.67 | 111,259 | +2.20(+7.48%) |