Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 31.41 | 31.44 | 31.13 | 31.26 | 111,972 | +0.06(+0.19%) |
Jul 03, 2024 | 31.19 | 31.30 | 31.18 | 31.20 | 68,294 | +0.03(+0.10%) |
Jul 02, 2024 | 31.38 | 31.41 | 31.06 | 31.17 | 137,479 | +0.00(+0.00%) |
Jul 01, 2024 | 31.45 | 31.45 | 31.09 | 31.17 | 197,545 | +0.38(+1.23%) |
Jun 28, 2024 | 30.78 | 30.83 | 30.61 | 30.79 | 148,341 | +0.19(+0.62%) |
Jun 27, 2024 | 30.81 | 30.87 | 30.52 | 30.60 | 105,542 | +0.25(+0.82%) |
Jun 26, 2024 | 30.36 | 30.49 | 30.31 | 30.35 | 158,005 | -0.17(-0.56%) |
Jun 25, 2024 | 30.48 | 30.57 | 30.35 | 30.52 | 168,737 | +0.11(+0.36%) |
Jun 24, 2024 | 30.08 | 30.55 | 30.07 | 30.41 | 496,384 | -0.08(-0.26%) |
Jun 21, 2024 | 29.94 | 30.49 | 29.59 | 30.49 | 4,127,914 | +0.36(+1.19%) |
Jun 20, 2024 | 30.26 | 30.40 | 29.95 | 30.13 | 1,447,275 | +0.52(+1.76%) |
Jun 18, 2024 | 29.64 | 29.77 | 29.46 | 29.61 | 143,332 | +0.47(+1.61%) |
Jun 17, 2024 | 29.17 | 29.19 | 28.93 | 29.14 | 221,267 | +0.20(+0.69%) |
Jun 14, 2024 | 29.02 | 29.72 | 28.82 | 28.94 | 211,296 | -0.51(-1.73%) |
Jun 13, 2024 | 29.82 | 29.82 | 29.43 | 29.45 | 253,201 | -0.72(-2.39%) |
Jun 12, 2024 | 30.45 | 30.47 | 30.05 | 30.17 | 246,363 | +0.10(+0.33%) |
Jun 11, 2024 | 30.07 | 30.20 | 29.94 | 30.07 | 154,830 | -0.39(-1.28%) |
Jun 10, 2024 | 30.20 | 30.47 | 30.17 | 30.46 | 184,590 | +0.22(+0.73%) |
Jun 07, 2024 | 30.35 | 30.46 | 30.10 | 30.24 | 307,679 | -0.48(-1.56%) |
Jun 06, 2024 | 30.37 | 30.80 | 30.36 | 30.72 | 1,069,321 | +0.27(+0.89%) |
Jun 05, 2024 | 30.50 | 30.59 | 30.28 | 30.45 | 508,500 | -0.13(-0.43%) |
Jun 04, 2024 | 30.52 | 30.64 | 30.28 | 30.58 | 1,251,783 | -0.69(-2.21%) |
Jun 03, 2024 | 31.75 | 31.75 | 31.16 | 31.27 | 382,370 | -0.26(-0.82%) |
May 31, 2024 | 31.41 | 31.57 | 31.39 | 31.53 | 394,825 | +0.39(+1.25%) |
May 30, 2024 | 31.02 | 31.22 | 31.02 | 31.14 | 158,367 | +0.02(+0.06%) |
May 29, 2024 | 31.38 | 31.38 | 31.00 | 31.12 | 482,176 | -0.52(-1.64%) |
May 28, 2024 | 31.65 | 31.75 | 31.53 | 31.64 | 355,407 | +0.49(+1.57%) |
May 24, 2024 | 31.27 | 31.30 | 31.07 | 31.15 | 236,988 | -0.10(-0.32%) |
May 23, 2024 | 31.44 | 31.57 | 31.09 | 31.25 | 588,134 | +0.35(+1.13%) |
May 22, 2024 | 31.31 | 31.37 | 30.62 | 30.90 | 876,568 | -0.48(-1.53%) |
May 21, 2024 | 31.57 | 31.74 | 31.02 | 31.38 | 1,912,647 | -0.32(-1.01%) |
May 20, 2024 | 32.15 | 32.15 | 31.68 | 31.70 | 456,322 | -0.48(-1.49%) |
May 17, 2024 | 31.70 | 32.18 | 31.66 | 32.18 | 253,995 | +0.47(+1.49%) |
May 16, 2024 | 31.59 | 31.74 | 31.52 | 31.71 | 306,172 | -0.31(-0.95%) |
May 15, 2024 | 32.33 | 32.43 | 31.86 | 32.01 | 691,762 | -0.18(-0.55%) |
May 14, 2024 | 32.35 | 32.44 | 32.17 | 32.19 | 288,524 | -0.04(-0.12%) |
May 13, 2024 | 32.27 | 32.42 | 32.15 | 32.23 | 191,076 | +0.09(+0.28%) |
May 10, 2024 | 32.31 | 32.31 | 32.00 | 32.14 | 182,201 | +0.31(+0.96%) |
May 09, 2024 | 31.70 | 31.89 | 31.51 | 31.84 | 230,151 | +0.34(+1.09%) |
May 08, 2024 | 31.29 | 31.62 | 31.26 | 31.49 | 220,226 | -0.28(-0.87%) |
May 07, 2024 | 31.65 | 31.77 | 31.58 | 31.77 | 209,361 | +0.31(+0.97%) |
May 06, 2024 | 31.46 | 31.63 | 31.38 | 31.46 | 163,892 | +0.24(+0.76%) |
May 03, 2024 | 31.22 | 31.26 | 31.05 | 31.22 | 97,158 | +0.10(+0.32%) |
May 02, 2024 | 31.17 | 31.38 | 31.08 | 31.13 | 367,379 | -0.10(-0.32%) |