Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 28.29 | 28.63 | 27.79 | 28.29 | 1,400,426 | -0.03(-0.10%) |
Jul 01, 2024 | 29.25 | 29.25 | 28.01 | 28.31 | 1,245,800 | -0.86(-2.94%) |
Jun 28, 2024 | 29.80 | 29.80 | 28.57 | 29.17 | 3,483,940 | -0.31(-1.04%) |
Jun 27, 2024 | 29.43 | 29.68 | 29.14 | 29.48 | 896,576 | +0.02(+0.07%) |
Jun 26, 2024 | 29.55 | 29.88 | 29.30 | 29.46 | 749,848 | -0.37(-1.26%) |
Jun 25, 2024 | 30.07 | 30.13 | 29.56 | 29.83 | 599,557 | -0.37(-1.24%) |
Jun 24, 2024 | 30.03 | 30.41 | 29.72 | 30.21 | 1,032,001 | +0.28(+0.92%) |
Jun 21, 2024 | 29.96 | 30.07 | 29.48 | 29.93 | 2,511,931 | -0.05(-0.16%) |
Jun 20, 2024 | 30.50 | 30.77 | 29.57 | 29.98 | 1,446,100 | -0.56(-1.84%) |
Jun 18, 2024 | 30.33 | 30.80 | 29.74 | 30.54 | 759,399 | +0.13(+0.42%) |
Jun 17, 2024 | 30.70 | 30.80 | 29.42 | 30.41 | 836,152 | -0.56(-1.81%) |
Jun 14, 2024 | 30.62 | 31.26 | 30.62 | 30.98 | 477,106 | -0.16(-0.51%) |
Jun 13, 2024 | 31.28 | 31.59 | 31.06 | 31.13 | 484,500 | -0.35(-1.10%) |
Jun 12, 2024 | 32.74 | 32.90 | 31.38 | 31.48 | 1,036,551 | +0.35(+1.11%) |
Jun 11, 2024 | 30.77 | 31.55 | 30.50 | 31.13 | 978,923 | +0.08(+0.25%) |
Jun 10, 2024 | 30.29 | 31.16 | 29.99 | 31.05 | 771,148 | +0.26(+0.83%) |
Jun 07, 2024 | 30.71 | 31.29 | 30.45 | 30.80 | 642,064 | -0.53(-1.70%) |
Jun 06, 2024 | 32.31 | 32.71 | 31.28 | 31.33 | 681,788 | -1.36(-4.16%) |
Jun 05, 2024 | 32.52 | 32.98 | 32.29 | 32.69 | 850,790 | +0.31(+0.94%) |
Jun 04, 2024 | 32.51 | 32.85 | 32.35 | 32.38 | 731,040 | -0.39(-1.20%) |
Jun 03, 2024 | 32.97 | 33.34 | 32.37 | 32.78 | 1,115,649 | -0.03(-0.09%) |
May 31, 2024 | 32.41 | 32.81 | 31.81 | 32.81 | 1,430,428 | +0.46(+1.43%) |
May 30, 2024 | 31.98 | 32.63 | 31.67 | 32.35 | 946,466 | +0.74(+2.34%) |
May 29, 2024 | 31.54 | 32.12 | 30.89 | 31.61 | 1,701,874 | -0.62(-1.93%) |
May 28, 2024 | 33.08 | 33.50 | 32.12 | 32.23 | 1,643,394 | -0.62(-1.89%) |
May 24, 2024 | 31.90 | 33.12 | 31.66 | 32.85 | 937,875 | +1.18(+3.73%) |
May 23, 2024 | 32.68 | 32.87 | 31.32 | 31.67 | 1,521,533 | -0.73(-2.25%) |
May 22, 2024 | 31.67 | 33.27 | 31.58 | 32.39 | 2,599,494 | +0.55(+1.73%) |
May 21, 2024 | 31.03 | 32.00 | 30.90 | 31.84 | 1,268,004 | +0.55(+1.76%) |
May 20, 2024 | 31.35 | 31.91 | 30.78 | 31.29 | 1,408,056 | -0.13(-0.41%) |
May 17, 2024 | 31.43 | 31.59 | 31.19 | 31.42 | 772,762 | +0.01(+0.03%) |
May 16, 2024 | 31.70 | 31.90 | 30.96 | 31.41 | 1,092,916 | -0.40(-1.27%) |
May 15, 2024 | 32.12 | 32.12 | 30.86 | 31.81 | 1,046,256 | +0.48(+1.54%) |
May 14, 2024 | 32.13 | 32.42 | 30.95 | 31.33 | 2,608,800 | -0.26(-0.81%) |
May 13, 2024 | 32.27 | 32.27 | 31.06 | 31.59 | 1,172,749 | -0.03(-0.09%) |
May 10, 2024 | 32.00 | 32.18 | 30.95 | 31.62 | 1,769,438 | -0.48(-1.50%) |
May 09, 2024 | 30.06 | 32.27 | 29.84 | 32.10 | 3,216,920 | +2.09(+6.96%) |
May 08, 2024 | 26.71 | 30.33 | 26.49 | 30.01 | 3,389,749 | +4.20(+16.27%) |
May 07, 2024 | 25.77 | 26.25 | 25.69 | 25.81 | 762,837 | +0.13(+0.50%) |
May 06, 2024 | 25.85 | 26.11 | 25.35 | 25.68 | 602,627 | +0.08(+0.31%) |
May 03, 2024 | 25.60 | 25.77 | 25.12 | 25.60 | 933,878 | +0.75(+3.01%) |
May 02, 2024 | 24.71 | 24.95 | 24.23 | 24.86 | 917,670 | +0.78(+3.23%) |