Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 31.61 | 31.74 | 31.03 | 31.05 | 2,005,141 | -0.78(-2.45%) |
Jul 03, 2024 | 31.85 | 32.05 | 31.61 | 31.83 | 460,049 | +0.03(+0.09%) |
Jul 02, 2024 | 32.01 | 32.06 | 31.59 | 31.80 | 1,047,613 | -0.24(-0.75%) |
Jul 01, 2024 | 32.19 | 32.45 | 31.90 | 32.04 | 1,055,970 | -0.15(-0.47%) |
Jun 28, 2024 | 32.12 | 32.27 | 31.71 | 32.19 | 2,706,472 | +0.20(+0.63%) |
Jun 27, 2024 | 31.94 | 32.06 | 31.71 | 31.99 | 1,593,022 | +0.18(+0.57%) |
Jun 26, 2024 | 31.55 | 31.91 | 31.49 | 31.81 | 961,412 | +0.04(+0.13%) |
Jun 25, 2024 | 32.01 | 32.24 | 31.35 | 31.77 | 944,740 | -0.26(-0.81%) |
Jun 24, 2024 | 32.25 | 32.71 | 32.01 | 32.03 | 1,071,176 | -0.03(-0.09%) |
Jun 21, 2024 | 31.75 | 32.09 | 31.60 | 32.06 | 2,025,640 | +0.41(+1.30%) |
Jun 20, 2024 | 31.09 | 31.94 | 31.00 | 31.65 | 1,024,184 | +0.60(+1.93%) |
Jun 18, 2024 | 31.22 | 31.56 | 30.79 | 31.05 | 1,379,290 | -0.09(-0.29%) |
Jun 17, 2024 | 30.81 | 31.20 | 30.64 | 31.14 | 824,850 | +0.19(+0.61%) |
Jun 14, 2024 | 31.29 | 31.29 | 30.84 | 30.95 | 1,496,773 | -0.48(-1.53%) |
Jun 13, 2024 | 32.36 | 32.45 | 31.41 | 31.43 | 2,047,124 | -1.00(-3.08%) |
Jun 12, 2024 | 33.19 | 33.27 | 32.41 | 32.43 | 1,126,912 | -0.24(-0.73%) |
Jun 11, 2024 | 32.81 | 32.81 | 32.26 | 32.67 | 1,038,058 | -0.21(-0.64%) |
Jun 10, 2024 | 32.85 | 33.07 | 32.66 | 32.88 | 1,307,640 | -0.31(-0.93%) |
Jun 07, 2024 | 32.92 | 33.25 | 32.80 | 33.19 | 1,015,659 | +0.09(+0.27%) |
Jun 06, 2024 | 32.97 | 33.44 | 32.96 | 33.10 | 1,029,705 | +0.05(+0.15%) |
Jun 05, 2024 | 33.01 | 33.15 | 32.60 | 33.05 | 1,301,729 | +0.12(+0.36%) |
Jun 04, 2024 | 32.10 | 33.02 | 32.09 | 32.93 | 1,326,245 | +0.73(+2.26%) |
Jun 03, 2024 | 32.85 | 32.85 | 32.15 | 32.20 | 1,604,281 | -0.71(-2.15%) |
May 31, 2024 | 32.43 | 32.93 | 32.16 | 32.91 | 1,410,773 | +0.50(+1.54%) |
May 30, 2024 | 32.84 | 32.86 | 32.09 | 32.41 | 1,435,126 | -0.40(-1.21%) |
May 29, 2024 | 32.85 | 33.13 | 32.66 | 32.81 | 1,106,427 | -0.28(-0.84%) |
May 28, 2024 | 33.40 | 33.42 | 32.90 | 33.09 | 1,689,236 | -0.27(-0.81%) |
May 24, 2024 | 33.80 | 33.81 | 33.16 | 33.36 | 1,126,004 | -0.32(-0.95%) |
May 23, 2024 | 34.07 | 34.14 | 33.54 | 33.68 | 1,337,684 | -0.45(-1.31%) |
May 22, 2024 | 33.83 | 34.23 | 33.81 | 34.12 | 1,184,697 | +0.27(+0.79%) |
May 21, 2024 | 34.11 | 34.20 | 33.67 | 33.85 | 1,056,518 | -0.35(-1.02%) |
May 20, 2024 | 34.02 | 34.31 | 34.02 | 34.20 | 1,071,233 | +0.05(+0.15%) |
May 17, 2024 | 34.06 | 34.17 | 33.60 | 34.15 | 2,039,397 | -0.12(-0.35%) |
May 16, 2024 | 34.50 | 34.65 | 34.21 | 34.27 | 1,021,283 | -0.04(-0.12%) |
May 15, 2024 | 34.12 | 34.43 | 34.03 | 34.31 | 1,159,198 | +0.40(+1.17%) |
May 14, 2024 | 34.09 | 34.41 | 33.85 | 33.91 | 1,712,176 | +0.15(+0.44%) |
May 13, 2024 | 33.30 | 33.85 | 33.20 | 33.76 | 2,067,213 | +0.72(+2.17%) |
May 10, 2024 | 33.19 | 34.65 | 33.01 | 33.05 | 3,527,572 | +1.14(+3.59%) |
May 09, 2024 | 32.28 | 32.32 | 31.64 | 31.90 | 2,098,056 | -0.33(-1.02%) |
May 08, 2024 | 32.22 | 32.36 | 31.96 | 32.23 | 1,700,523 | -0.13(-0.40%) |
May 07, 2024 | 32.29 | 32.52 | 32.16 | 32.36 | 2,096,470 | +0.22(+0.68%) |
May 06, 2024 | 31.52 | 32.17 | 31.29 | 32.14 | 1,782,599 | +0.95(+3.03%) |
May 03, 2024 | 31.55 | 31.59 | 31.00 | 31.20 | 1,034,841 | +0.03(+0.10%) |
May 02, 2024 | 30.79 | 31.31 | 30.61 | 31.17 | 1,438,092 | +0.59(+1.92%) |