Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 37.48 | 38.16 | 36.31 | 36.63 | 313,169 | -0.54(-1.45%) |
Jul 09, 2024 | 36.36 | 37.44 | 36.05 | 37.17 | 250,072 | +0.81(+2.23%) |
Jul 08, 2024 | 35.93 | 36.65 | 35.38 | 36.36 | 372,276 | +0.86(+2.42%) |
Jul 05, 2024 | 35.78 | 35.92 | 35.00 | 35.50 | 706,960 | -0.41(-1.14%) |
Jul 03, 2024 | 37.26 | 37.42 | 35.89 | 35.91 | 206,863 | -1.10(-2.97%) |
Jul 02, 2024 | 38.84 | 39.18 | 36.95 | 37.01 | 673,337 | -1.98(-5.08%) |
Jul 01, 2024 | 36.60 | 39.21 | 36.60 | 38.99 | 831,883 | +1.98(+5.35%) |
Jun 28, 2024 | 38.00 | 38.05 | 36.24 | 37.01 | 2,647,274 | -0.68(-1.80%) |
Jun 27, 2024 | 36.23 | 37.74 | 35.46 | 37.69 | 395,972 | +1.58(+4.38%) |
Jun 26, 2024 | 35.98 | 36.16 | 34.78 | 36.11 | 523,727 | -0.10(-0.28%) |
Jun 25, 2024 | 36.04 | 36.52 | 35.56 | 36.21 | 748,448 | +0.04(+0.11%) |
Jun 24, 2024 | 35.51 | 36.73 | 35.30 | 36.17 | 833,478 | +0.90(+2.55%) |
Jun 21, 2024 | 35.88 | 36.00 | 34.78 | 35.27 | 1,605,105 | -0.42(-1.18%) |
Jun 20, 2024 | 34.46 | 35.72 | 34.39 | 35.69 | 480,959 | +1.03(+2.97%) |
Jun 18, 2024 | 35.92 | 36.25 | 34.43 | 34.66 | 581,366 | -0.25(-0.72%) |
Jun 17, 2024 | 34.50 | 35.23 | 34.27 | 34.91 | 601,118 | +0.24(+0.69%) |
Jun 14, 2024 | 35.72 | 36.11 | 34.49 | 34.67 | 692,990 | -1.76(-4.83%) |
Jun 13, 2024 | 35.99 | 36.84 | 35.68 | 36.43 | 409,318 | +0.42(+1.17%) |
Jun 12, 2024 | 36.98 | 37.46 | 35.67 | 36.01 | 659,326 | +0.44(+1.24%) |
Jun 11, 2024 | 34.93 | 35.65 | 34.38 | 35.57 | 470,885 | +0.93(+2.68%) |
Jun 10, 2024 | 34.80 | 35.27 | 34.01 | 34.64 | 636,535 | -0.64(-1.81%) |
Jun 07, 2024 | 34.70 | 35.86 | 34.70 | 35.28 | 962,023 | +0.17(+0.48%) |
Jun 06, 2024 | 32.85 | 35.40 | 32.81 | 35.11 | 671,472 | +2.10(+6.36%) |
Jun 05, 2024 | 33.15 | 33.59 | 32.60 | 33.01 | 510,537 | +0.25(+0.76%) |
Jun 04, 2024 | 32.89 | 33.31 | 32.25 | 32.76 | 1,012,487 | -0.71(-2.12%) |
Jun 03, 2024 | 34.20 | 34.58 | 32.66 | 33.47 | 874,595 | +0.17(+0.51%) |
May 31, 2024 | 33.95 | 34.26 | 32.91 | 33.30 | 490,434 | -0.32(-0.95%) |
May 30, 2024 | 34.48 | 34.58 | 33.38 | 33.62 | 615,222 | -0.60(-1.75%) |
May 29, 2024 | 34.81 | 34.89 | 33.98 | 34.22 | 465,094 | -1.16(-3.28%) |
May 28, 2024 | 37.39 | 37.67 | 34.62 | 35.38 | 1,056,246 | -1.54(-4.17%) |
May 24, 2024 | 36.35 | 37.15 | 35.86 | 36.92 | 338,442 | +0.60(+1.65%) |
May 23, 2024 | 38.17 | 38.81 | 35.80 | 36.32 | 565,201 | -1.78(-4.67%) |
May 22, 2024 | 37.75 | 38.27 | 37.30 | 38.10 | 938,552 | +0.43(+1.14%) |
May 21, 2024 | 37.68 | 37.94 | 37.10 | 37.67 | 403,532 | -0.08(-0.21%) |
May 20, 2024 | 38.21 | 38.21 | 37.53 | 37.75 | 504,943 | -0.46(-1.20%) |
May 17, 2024 | 40.10 | 40.22 | 38.11 | 38.21 | 463,536 | -1.73(-4.33%) |
May 16, 2024 | 40.03 | 40.26 | 39.42 | 39.94 | 950,952 | -0.23(-0.57%) |
May 15, 2024 | 40.97 | 41.55 | 40.06 | 40.17 | 472,678 | +0.70(+1.77%) |
May 14, 2024 | 40.53 | 41.10 | 39.39 | 39.47 | 635,680 | -0.64(-1.60%) |
May 13, 2024 | 40.38 | 40.81 | 39.95 | 40.11 | 372,718 | +0.19(+0.48%) |
May 10, 2024 | 41.60 | 41.97 | 39.50 | 39.92 | 504,888 | -1.14(-2.78%) |
May 09, 2024 | 41.18 | 41.88 | 41.01 | 41.06 | 445,535 | -0.15(-0.36%) |
May 08, 2024 | 41.92 | 42.56 | 40.72 | 41.21 | 397,280 | -1.00(-2.37%) |
May 07, 2024 | 41.07 | 43.35 | 40.20 | 42.21 | 911,674 | +0.56(+1.34%) |
May 06, 2024 | 42.61 | 43.15 | 41.61 | 41.65 | 548,616 | -0.91(-2.14%) |
May 03, 2024 | 41.91 | 42.98 | 41.34 | 42.56 | 605,345 | +1.70(+4.16%) |
May 02, 2024 | 39.76 | 40.99 | 38.75 | 40.86 | 569,465 | +1.51(+3.84%) |