Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 38.25 | 39.29 | 38.12 | 39.14 | 405,167 | +1.13(+2.97%) |
Jul 04, 2024 | 37.76 | 38.26 | 37.50 | 38.01 | 83,388 | +0.26(+0.69%) |
Jul 03, 2024 | 37.71 | 38.32 | 37.70 | 37.75 | 140,473 | -0.18(-0.47%) |
Jul 02, 2024 | 38.70 | 39.16 | 37.70 | 37.93 | 280,150 | -0.79(-2.04%) |
Jun 28, 2024 | 38.72 | 0 | +1.08(+2.87%) | |||
Jun 27, 2024 | 37.79 | 38.31 | 37.55 | 37.64 | 163,170 | -0.04(-0.11%) |
Jun 26, 2024 | 37.71 | 37.94 | 37.15 | 37.68 | 211,954 | +0.18(+0.48%) |
Jun 25, 2024 | 37.16 | 37.67 | 36.63 | 37.50 | 222,169 | +0.30(+0.81%) |
Jun 24, 2024 | 37.24 | 37.54 | 36.95 | 37.20 | 383,209 | -0.05(-0.13%) |
Jun 21, 2024 | 38.29 | 38.42 | 37.21 | 37.25 | 358,722 | -1.24(-3.22%) |
Jun 20, 2024 | 39.01 | 39.14 | 37.80 | 38.49 | 308,891 | -0.79(-2.01%) |
Jun 19, 2024 | 39.21 | 39.37 | 38.67 | 39.28 | 117,348 | -0.02(-0.05%) |
Jun 18, 2024 | 37.98 | 39.52 | 37.98 | 39.30 | 258,538 | +0.94(+2.45%) |
Jun 17, 2024 | 37.59 | 38.43 | 37.25 | 38.36 | 277,355 | +0.66(+1.75%) |
Jun 14, 2024 | 37.25 | 38.14 | 37.09 | 37.70 | 268,964 | +0.03(+0.08%) |
Jun 13, 2024 | 36.67 | 37.73 | 36.50 | 37.67 | 175,864 | +0.93(+2.53%) |
Jun 12, 2024 | 36.50 | 36.95 | 36.29 | 36.74 | 149,601 | +0.68(+1.89%) |
Jun 11, 2024 | 36.95 | 37.40 | 35.72 | 36.06 | 171,440 | -1.21(-3.25%) |
Jun 10, 2024 | 36.27 | 37.80 | 36.19 | 37.27 | 328,253 | +0.87(+2.39%) |
Jun 07, 2024 | 36.87 | 37.23 | 35.59 | 36.40 | 160,947 | -0.75(-2.02%) |
Jun 06, 2024 | 37.02 | 37.91 | 36.95 | 37.15 | 417,341 | +0.20(+0.54%) |
Jun 05, 2024 | 35.56 | 37.01 | 35.56 | 36.95 | 370,995 | +1.57(+4.44%) |
Jun 04, 2024 | 34.35 | 35.91 | 34.15 | 35.38 | 331,958 | +0.70(+2.02%) |
Jun 03, 2024 | 33.91 | 35.10 | 33.91 | 34.68 | 467,027 | +0.63(+1.85%) |
May 31, 2024 | 32.48 | 34.10 | 32.35 | 34.05 | 397,226 | +1.64(+5.06%) |
May 30, 2024 | 32.08 | 32.49 | 31.88 | 32.41 | 128,444 | +0.26(+0.81%) |
May 29, 2024 | 32.34 | 32.68 | 32.07 | 32.15 | 158,227 | -0.47(-1.44%) |
May 28, 2024 | 33.19 | 33.24 | 32.44 | 32.62 | 213,113 | -0.72(-2.16%) |
May 27, 2024 | 32.85 | 33.55 | 32.72 | 33.34 | 89,199 | +0.36(+1.09%) |
May 24, 2024 | 32.39 | 33.19 | 32.22 | 32.98 | 257,535 | +0.73(+2.26%) |
May 23, 2024 | 32.71 | 32.82 | 31.99 | 32.25 | 139,380 | -0.17(-0.52%) |
May 22, 2024 | 33.45 | 33.45 | 32.37 | 32.42 | 330,933 | -0.88(-2.64%) |
May 21, 2024 | 34.02 | 34.02 | 33.21 | 33.30 | 177,775 | -0.70(-2.06%) |
May 17, 2024 | 34.00 | 0 | +0.00(+0.00%) | |||
May 16, 2024 | 33.82 | 34.34 | 33.79 | 34.00 | 151,006 | +0.32(+0.95%) |
May 15, 2024 | 33.00 | 34.08 | 32.90 | 33.68 | 230,200 | -0.06(-0.18%) |
May 14, 2024 | 34.24 | 34.52 | 33.64 | 33.74 | 157,785 | -0.35(-1.03%) |
May 13, 2024 | 34.50 | 34.93 | 33.61 | 34.09 | 366,533 | -0.40(-1.16%) |
May 10, 2024 | 35.12 | 35.47 | 34.16 | 34.49 | 376,457 | -0.81(-2.29%) |
May 09, 2024 | 36.20 | 36.53 | 35.09 | 35.30 | 248,784 | -0.98(-2.70%) |
May 08, 2024 | 37.71 | 37.71 | 35.53 | 36.28 | 398,305 | -1.61(-4.25%) |
May 07, 2024 | 38.00 | 39.51 | 37.87 | 37.89 | 353,570 | -0.13(-0.34%) |
May 06, 2024 | 35.81 | 38.10 | 35.81 | 38.02 | 507,831 | +2.20(+6.14%) |
May 03, 2024 | 37.24 | 37.37 | 31.82 | 35.82 | 1,479,499 | -0.31(-0.86%) |
May 02, 2024 | 35.58 | 36.55 | 35.44 | 36.13 | 444,064 | +0.79(+2.24%) |