Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 31.87 | 32.08 | 31.84 | 32.08 | 447,085 | +0.13(+0.41%) |
Jul 01, 2024 | 32.05 | 32.08 | 31.86 | 31.95 | 534,222 | -0.04(-0.13%) |
Jun 28, 2024 | 32.08 | 32.29 | 31.91 | 31.99 | 846,345 | +0.00(+0.00%) |
Jun 27, 2024 | 32.05 | 32.11 | 31.91 | 31.99 | 717,825 | -0.11(-0.34%) |
Jun 26, 2024 | 32.10 | 32.13 | 31.98 | 32.10 | 1,606,943 | -0.07(-0.22%) |
Jun 25, 2024 | 32.21 | 32.21 | 32.03 | 32.17 | 519,338 | +0.02(+0.06%) |
Jun 24, 2024 | 32.19 | 32.37 | 32.14 | 32.15 | 750,429 | -0.04(-0.12%) |
Jun 21, 2024 | 32.32 | 32.32 | 32.14 | 32.19 | 899,414 | -0.09(-0.28%) |
Jun 20, 2024 | 32.51 | 32.53 | 32.18 | 32.28 | 1,651,417 | -0.12(-0.37%) |
Jun 18, 2024 | 32.26 | 32.42 | 32.26 | 32.40 | 883,674 | +0.20(+0.61%) |
Jun 17, 2024 | 31.87 | 32.25 | 31.84 | 32.20 | 587,626 | +0.33(+1.03%) |
Jun 14, 2024 | 31.82 | 31.88 | 31.67 | 31.88 | 548,580 | -0.02(-0.06%) |
Jun 13, 2024 | 31.86 | 31.93 | 31.70 | 31.90 | 567,004 | +0.13(+0.41%) |
Jun 12, 2024 | 31.82 | 31.96 | 31.72 | 31.77 | 746,822 | +0.21(+0.66%) |
Jun 11, 2024 | 31.40 | 31.56 | 31.25 | 31.56 | 924,749 | +0.09(+0.29%) |
Jun 10, 2024 | 31.29 | 31.51 | 31.29 | 31.47 | 492,252 | +0.10(+0.32%) |
Jun 07, 2024 | 31.31 | 31.52 | 31.24 | 31.37 | 523,888 | +0.03(+0.10%) |
Jun 06, 2024 | 31.40 | 31.40 | 31.24 | 31.34 | 1,105,883 | -0.03(-0.10%) |
Jun 05, 2024 | 31.17 | 31.37 | 31.03 | 31.37 | 908,926 | +0.35(+1.12%) |
Jun 04, 2024 | 30.94 | 31.07 | 30.84 | 31.02 | 606,538 | +0.02(+0.06%) |
Jun 03, 2024 | 31.17 | 31.17 | 30.72 | 31.00 | 632,022 | -0.08(-0.26%) |
May 31, 2024 | 30.89 | 31.08 | 30.59 | 31.08 | 557,635 | +0.29(+0.94%) |
May 30, 2024 | 30.82 | 30.92 | 30.74 | 30.79 | 558,517 | -0.06(-0.19%) |
May 29, 2024 | 30.88 | 30.93 | 30.82 | 30.85 | 573,526 | -0.26(-0.83%) |
May 28, 2024 | 31.25 | 31.25 | 30.95 | 31.11 | 795,409 | -0.05(-0.16%) |
May 24, 2024 | 31.17 | 31.22 | 31.07 | 31.16 | 521,581 | +0.14(+0.45%) |
May 23, 2024 | 31.38 | 31.38 | 30.96 | 31.02 | 755,362 | -0.17(-0.54%) |
May 22, 2024 | 31.30 | 31.31 | 31.08 | 31.19 | 731,052 | -0.12(-0.38%) |
May 21, 2024 | 31.31 | 31.33 | 31.25 | 31.31 | 820,388 | -0.02(-0.06%) |
May 20, 2024 | 31.25 | 31.39 | 31.23 | 31.33 | 550,400 | +0.08(+0.26%) |
May 17, 2024 | 31.27 | 31.28 | 31.13 | 31.25 | 660,903 | +0.02(+0.06%) |
May 16, 2024 | 31.34 | 31.37 | 31.23 | 31.23 | 796,440 | -0.13(-0.41%) |
May 15, 2024 | 31.12 | 31.37 | 31.11 | 31.36 | 443,551 | +0.38(+1.22%) |
May 14, 2024 | 30.87 | 31.00 | 30.80 | 30.98 | 562,893 | +0.11(+0.36%) |
May 13, 2024 | 31.00 | 31.00 | 30.83 | 30.87 | 330,605 | -0.01(-0.03%) |
May 10, 2024 | 30.91 | 30.96 | 30.81 | 30.88 | 541,251 | +0.14(+0.45%) |
May 09, 2024 | 30.66 | 30.78 | 30.61 | 30.74 | 701,932 | +0.15(+0.49%) |
May 08, 2024 | 30.54 | 30.63 | 30.52 | 30.59 | 909,647 | +0.00(+0.00%) |
May 07, 2024 | 30.64 | 30.69 | 30.59 | 30.59 | 467,164 | +0.04(+0.13%) |
May 06, 2024 | 30.41 | 30.56 | 30.38 | 30.55 | 545,946 | +0.29(+0.96%) |
May 03, 2024 | 30.28 | 30.30 | 30.10 | 30.26 | 1,343,574 | +0.37(+1.23%) |
May 02, 2024 | 29.97 | 29.97 | 29.66 | 29.89 | 616,421 | +0.17(+0.57%) |