Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 30.66 | 30.77 | 30.37 | 30.37 | 727,027 | -0.29(-0.95%) |
Jul 02, 2024 | 30.23 | 30.77 | 30.23 | 30.66 | 1,180,299 | +0.15(+0.49%) |
Jul 01, 2024 | 30.85 | 30.99 | 30.47 | 30.51 | 1,191,533 | -0.39(-1.26%) |
Jun 28, 2024 | 30.88 | 31.13 | 30.74 | 30.90 | 2,354,193 | +0.08(+0.26%) |
Jun 27, 2024 | 30.50 | 30.85 | 30.45 | 30.82 | 1,104,260 | +0.25(+0.82%) |
Jun 26, 2024 | 30.62 | 30.64 | 30.30 | 30.57 | 1,130,758 | -0.19(-0.62%) |
Jun 25, 2024 | 31.18 | 31.22 | 30.73 | 30.76 | 1,260,411 | -0.37(-1.19%) |
Jun 24, 2024 | 30.76 | 31.37 | 30.76 | 31.13 | 1,293,066 | +0.37(+1.20%) |
Jun 21, 2024 | 30.62 | 30.83 | 30.49 | 30.76 | 4,057,406 | +0.17(+0.56%) |
Jun 20, 2024 | 30.33 | 30.68 | 30.27 | 30.59 | 1,528,663 | +0.32(+1.06%) |
Jun 18, 2024 | 29.98 | 30.43 | 29.98 | 30.27 | 1,218,294 | +0.31(+1.03%) |
Jun 17, 2024 | 29.57 | 29.99 | 29.57 | 29.96 | 965,933 | +0.31(+1.05%) |
Jun 14, 2024 | 29.54 | 29.79 | 29.51 | 29.65 | 1,245,800 | -0.23(-0.77%) |
Jun 13, 2024 | 29.97 | 30.07 | 29.67 | 29.88 | 1,239,995 | -0.15(-0.50%) |
Jun 12, 2024 | 30.36 | 30.39 | 29.88 | 30.03 | 1,600,721 | -0.17(-0.56%) |
Jun 11, 2024 | 30.41 | 30.41 | 30.09 | 30.20 | 1,303,790 | -0.34(-1.11%) |
Jun 10, 2024 | 30.52 | 30.66 | 30.40 | 30.54 | 1,326,764 | -0.18(-0.59%) |
Jun 07, 2024 | 30.66 | 30.98 | 30.64 | 30.72 | 1,029,301 | +0.07(+0.23%) |
Jun 06, 2024 | 30.82 | 31.02 | 30.57 | 30.65 | 1,233,080 | -0.18(-0.58%) |
Jun 05, 2024 | 31.19 | 31.19 | 30.78 | 30.83 | 1,198,728 | -0.23(-0.74%) |
Jun 04, 2024 | 31.02 | 31.29 | 30.96 | 31.06 | 1,577,086 | -0.02(-0.05%) |
Jun 03, 2024 | 31.51 | 31.57 | 30.91 | 31.07 | 904,852 | -0.44(-1.38%) |
May 31, 2024 | 31.15 | 31.55 | 31.07 | 31.51 | 2,142,658 | +0.33(+1.05%) |
May 30, 2024 | 30.74 | 31.24 | 30.73 | 31.18 | 982,751 | +0.52(+1.68%) |
May 29, 2024 | 30.75 | 30.82 | 30.63 | 30.67 | 1,081,913 | -0.28(-0.90%) |
May 28, 2024 | 31.15 | 31.23 | 30.89 | 30.95 | 1,218,810 | -0.29(-0.92%) |
May 24, 2024 | 31.15 | 31.25 | 31.07 | 31.23 | 965,608 | +0.20(+0.64%) |
May 23, 2024 | 31.49 | 31.49 | 30.98 | 31.04 | 1,267,019 | -0.50(-1.57%) |
May 22, 2024 | 31.51 | 31.66 | 31.37 | 31.53 | 1,396,878 | -0.05(-0.16%) |
May 21, 2024 | 31.53 | 31.73 | 31.48 | 31.58 | 1,022,066 | +0.06(+0.19%) |
May 20, 2024 | 31.90 | 31.99 | 31.47 | 31.52 | 1,445,754 | -0.42(-1.30%) |
May 17, 2024 | 31.80 | 31.98 | 31.67 | 31.94 | 1,037,105 | +0.29(+0.91%) |
May 16, 2024 | 31.30 | 31.74 | 31.25 | 31.65 | 1,753,077 | +0.48(+1.53%) |
May 15, 2024 | 31.13 | 31.36 | 31.02 | 31.17 | 1,212,275 | +0.01(+0.03%) |
May 14, 2024 | 31.01 | 31.18 | 30.82 | 31.16 | 1,721,309 | +0.31(+1.00%) |
May 13, 2024 | 31.20 | 31.32 | 30.84 | 30.86 | 1,043,727 | -0.29(-0.92%) |
May 10, 2024 | 30.99 | 31.21 | 30.94 | 31.14 | 1,492,088 | +0.22(+0.71%) |
May 09, 2024 | 30.81 | 30.97 | 30.75 | 30.93 | 1,378,894 | +0.05(+0.16%) |
May 08, 2024 | 30.88 | 31.06 | 30.77 | 30.88 | 1,808,107 | +0.06(+0.19%) |
May 07, 2024 | 30.70 | 31.01 | 30.59 | 30.82 | 2,052,261 | +0.21(+0.68%) |
May 06, 2024 | 30.55 | 30.78 | 30.39 | 30.61 | 2,055,620 | +0.25(+0.82%) |
May 03, 2024 | 30.47 | 30.50 | 30.15 | 30.36 | 1,400,374 | -0.02(-0.07%) |
May 02, 2024 | 30.19 | 30.49 | 29.95 | 30.38 | 2,431,332 | +0.36(+1.19%) |