Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 28.25 | 28.38 | 26.80 | 26.92 | 39,371 | -1.46(-5.14%) |
Jul 03, 2024 | 28.59 | 28.59 | 28.32 | 28.38 | 13,555 | -0.21(-0.73%) |
Jul 02, 2024 | 28.61 | 29.09 | 28.50 | 28.59 | 10,551 | +0.20(+0.70%) |
Jul 01, 2024 | 28.80 | 29.30 | 28.16 | 28.39 | 44,473 | -0.35(-1.22%) |
Jun 28, 2024 | 26.88 | 28.93 | 26.88 | 28.74 | 137,274 | +2.00(+7.48%) |
Jun 27, 2024 | 26.70 | 27.16 | 26.30 | 26.74 | 9,418 | +0.32(+1.21%) |
Jun 26, 2024 | 26.39 | 26.85 | 25.99 | 26.42 | 14,617 | -0.15(-0.56%) |
Jun 25, 2024 | 27.50 | 27.70 | 26.55 | 26.57 | 16,915 | -0.93(-3.38%) |
Jun 24, 2024 | 27.45 | 27.91 | 27.18 | 27.50 | 17,845 | +0.05(+0.18%) |
Jun 21, 2024 | 27.46 | 28.27 | 27.32 | 27.45 | 34,640 | -0.04(-0.15%) |
Jun 20, 2024 | 26.93 | 27.63 | 26.93 | 27.49 | 6,513 | +0.38(+1.40%) |
Jun 18, 2024 | 27.00 | 27.38 | 26.86 | 27.11 | 14,748 | -0.01(-0.04%) |
Jun 17, 2024 | 26.97 | 27.12 | 26.40 | 27.12 | 48,685 | +0.09(+0.33%) |
Jun 14, 2024 | 27.51 | 28.00 | 26.25 | 27.03 | 15,672 | -0.72(-2.59%) |
Jun 13, 2024 | 27.99 | 28.11 | 27.72 | 27.75 | 13,213 | -0.14(-0.50%) |
Jun 12, 2024 | 28.68 | 28.70 | 27.81 | 27.89 | 31,109 | -0.15(-0.53%) |
Jun 11, 2024 | 27.95 | 28.29 | 27.89 | 28.04 | 9,589 | -0.18(-0.64%) |
Jun 10, 2024 | 27.79 | 28.38 | 27.73 | 28.22 | 26,135 | +0.33(+1.18%) |
Jun 07, 2024 | 27.98 | 28.11 | 27.76 | 27.89 | 8,086 | -0.23(-0.82%) |
Jun 06, 2024 | 28.24 | 28.50 | 28.04 | 28.12 | 20,995 | -0.12(-0.42%) |
Jun 05, 2024 | 28.70 | 28.70 | 28.09 | 28.24 | 13,221 | -0.21(-0.74%) |
Jun 04, 2024 | 28.01 | 28.65 | 28.01 | 28.45 | 20,596 | +0.25(+0.89%) |
Jun 03, 2024 | 27.64 | 28.48 | 27.58 | 28.20 | 42,854 | +0.70(+2.55%) |
May 31, 2024 | 27.39 | 27.68 | 27.25 | 27.50 | 13,313 | -0.01(-0.04%) |
May 30, 2024 | 26.93 | 27.83 | 26.80 | 27.51 | 29,506 | +0.61(+2.27%) |
May 29, 2024 | 27.14 | 27.57 | 26.83 | 26.90 | 22,183 | -0.62(-2.25%) |
May 28, 2024 | 27.42 | 27.65 | 27.16 | 27.52 | 20,809 | +0.34(+1.25%) |
May 24, 2024 | 27.42 | 27.42 | 26.85 | 27.18 | 15,566 | +0.08(+0.30%) |
May 23, 2024 | 27.71 | 27.71 | 26.72 | 27.10 | 26,010 | -0.75(-2.69%) |
May 22, 2024 | 28.38 | 28.38 | 27.73 | 27.85 | 19,474 | -0.52(-1.83%) |
May 21, 2024 | 28.50 | 28.54 | 27.52 | 28.37 | 17,575 | -0.01(-0.04%) |
May 20, 2024 | 29.67 | 29.67 | 28.29 | 28.38 | 29,639 | -1.06(-3.60%) |
May 17, 2024 | 29.69 | 29.96 | 29.33 | 29.44 | 19,442 | -0.05(-0.17%) |
May 16, 2024 | 29.26 | 29.62 | 29.00 | 29.49 | 26,655 | +0.23(+0.78%) |
May 15, 2024 | 30.16 | 30.16 | 29.24 | 29.26 | 31,535 | -0.46(-1.53%) |
May 14, 2024 | 29.69 | 30.35 | 29.59 | 29.72 | 55,467 | +0.48(+1.66%) |
May 13, 2024 | 29.98 | 30.21 | 29.19 | 29.23 | 55,400 | -0.46(-1.53%) |
May 10, 2024 | 29.94 | 30.18 | 29.63 | 29.69 | 15,450 | +0.07(+0.23%) |
May 09, 2024 | 29.84 | 30.06 | 29.20 | 29.62 | 24,227 | +0.22(+0.74%) |
May 08, 2024 | 29.76 | 29.88 | 28.91 | 29.40 | 31,425 | -0.72(-2.40%) |
May 07, 2024 | 30.18 | 30.51 | 29.20 | 30.12 | 112,192 | +0.00(+0.00%) |
May 06, 2024 | 28.48 | 30.17 | 28.48 | 30.12 | 59,292 | +2.08(+7.41%) |
May 03, 2024 | 27.55 | 28.10 | 26.97 | 28.04 | 135,720 | +1.01(+3.73%) |
May 02, 2024 | 27.01 | 27.70 | 26.35 | 27.03 | 25,197 | +2.01(+8.03%) |