Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 28.22 | 28.26 | 27.60 | 27.85 | 182,656 | -0.16(-0.57%) |
Jul 02, 2024 | 27.84 | 28.03 | 27.12 | 28.01 | 635,520 | +0.14(+0.50%) |
Jul 01, 2024 | 28.06 | 28.44 | 27.60 | 27.87 | 643,335 | +0.02(+0.07%) |
Jun 28, 2024 | 27.50 | 28.04 | 27.38 | 27.85 | 1,432,299 | +0.47(+1.72%) |
Jun 27, 2024 | 28.07 | 28.11 | 27.02 | 27.38 | 477,709 | -0.50(-1.79%) |
Jun 26, 2024 | 27.93 | 28.10 | 27.75 | 27.88 | 590,777 | -0.15(-0.54%) |
Jun 25, 2024 | 27.48 | 28.32 | 27.15 | 28.03 | 693,399 | +0.56(+2.04%) |
Jun 24, 2024 | 28.21 | 28.48 | 26.61 | 27.47 | 957,633 | -0.86(-3.04%) |
Jun 21, 2024 | 28.47 | 28.65 | 27.82 | 28.33 | 948,527 | -0.25(-0.87%) |
Jun 20, 2024 | 28.82 | 29.24 | 28.26 | 28.58 | 607,269 | -0.45(-1.55%) |
Jun 18, 2024 | 29.84 | 30.08 | 28.97 | 29.03 | 740,616 | -0.86(-2.88%) |
Jun 17, 2024 | 29.75 | 30.27 | 29.45 | 29.89 | 515,864 | +0.30(+1.01%) |
Jun 14, 2024 | 30.00 | 30.38 | 29.51 | 29.59 | 613,180 | -0.71(-2.34%) |
Jun 13, 2024 | 30.72 | 31.26 | 29.99 | 30.30 | 801,962 | -0.54(-1.75%) |
Jun 12, 2024 | 29.30 | 31.05 | 29.04 | 30.84 | 1,357,118 | +1.95(+6.75%) |
Jun 11, 2024 | 27.53 | 28.93 | 27.26 | 28.89 | 600,532 | +1.24(+4.48%) |
Jun 10, 2024 | 27.95 | 27.96 | 26.94 | 27.65 | 679,926 | -0.60(-2.12%) |
Jun 07, 2024 | 28.00 | 28.41 | 27.60 | 28.25 | 371,581 | +0.12(+0.43%) |
Jun 06, 2024 | 28.63 | 28.74 | 27.97 | 28.13 | 466,423 | -0.43(-1.51%) |
Jun 05, 2024 | 28.15 | 28.75 | 27.90 | 28.56 | 663,603 | +0.45(+1.60%) |
Jun 04, 2024 | 28.54 | 28.65 | 27.86 | 28.11 | 570,203 | -0.62(-2.16%) |
Jun 03, 2024 | 28.44 | 29.22 | 28.07 | 28.73 | 808,259 | -0.38(-1.31%) |
May 31, 2024 | 28.00 | 29.26 | 27.91 | 29.11 | 1,349,682 | +1.08(+3.85%) |
May 30, 2024 | 27.22 | 28.10 | 27.03 | 28.03 | 460,337 | +0.85(+3.13%) |
May 29, 2024 | 26.62 | 27.20 | 26.15 | 27.18 | 266,895 | +0.23(+0.85%) |
May 28, 2024 | 26.60 | 27.16 | 26.50 | 26.95 | 458,989 | +0.71(+2.71%) |
May 24, 2024 | 26.50 | 27.03 | 26.23 | 26.24 | 301,094 | -0.10(-0.38%) |
May 23, 2024 | 26.25 | 26.34 | 25.90 | 26.34 | 224,867 | +0.11(+0.42%) |
May 22, 2024 | 26.59 | 26.84 | 26.18 | 26.23 | 266,430 | -0.40(-1.50%) |
May 21, 2024 | 26.83 | 26.88 | 26.36 | 26.63 | 208,170 | -0.23(-0.86%) |
May 20, 2024 | 26.37 | 26.95 | 26.16 | 26.86 | 407,291 | +0.45(+1.70%) |
May 17, 2024 | 26.30 | 26.46 | 25.90 | 26.41 | 263,403 | +0.15(+0.57%) |
May 16, 2024 | 26.20 | 26.66 | 25.78 | 26.26 | 556,998 | +0.00(+0.00%) |
May 15, 2024 | 27.80 | 27.80 | 26.10 | 26.26 | 716,956 | -1.18(-4.30%) |
May 14, 2024 | 27.88 | 28.23 | 27.26 | 27.44 | 579,862 | -0.19(-0.69%) |
May 13, 2024 | 26.85 | 27.70 | 26.85 | 27.63 | 511,773 | +0.98(+3.68%) |
May 10, 2024 | 26.70 | 27.10 | 26.27 | 26.65 | 351,856 | +0.06(+0.23%) |
May 09, 2024 | 26.25 | 26.64 | 26.12 | 26.59 | 538,904 | +0.34(+1.30%) |
May 08, 2024 | 26.00 | 26.49 | 25.70 | 26.25 | 569,189 | +0.25(+0.96%) |
May 07, 2024 | 26.67 | 26.98 | 25.96 | 26.00 | 472,845 | -0.37(-1.40%) |
May 06, 2024 | 26.57 | 27.36 | 26.34 | 26.37 | 595,678 | -0.14(-0.53%) |
May 03, 2024 | 26.84 | 27.02 | 26.26 | 26.51 | 636,314 | +0.05(+0.19%) |
May 02, 2024 | 26.57 | 27.37 | 26.02 | 26.46 | 1,193,107 | +0.30(+1.15%) |