Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 28.00 | 28.00 | 27.69 | 27.85 | 936,678 | -0.15(-0.54%) |
Jul 03, 2024 | 28.09 | 28.47 | 27.93 | 28.00 | 233,838 | -0.12(-0.43%) |
Jul 02, 2024 | 28.23 | 28.24 | 27.82 | 28.12 | 372,803 | -0.07(-0.25%) |
Jul 01, 2024 | 28.99 | 28.99 | 28.10 | 28.19 | 504,737 | -0.90(-3.09%) |
Jun 28, 2024 | 29.06 | 29.24 | 28.80 | 29.09 | 1,073,546 | +0.20(+0.69%) |
Jun 27, 2024 | 28.86 | 29.06 | 28.67 | 28.89 | 1,006,898 | +0.03(+0.10%) |
Jun 26, 2024 | 29.58 | 29.60 | 28.82 | 28.86 | 1,025,070 | -0.96(-3.22%) |
Jun 25, 2024 | 30.01 | 30.01 | 29.72 | 29.82 | 586,194 | -0.26(-0.86%) |
Jun 24, 2024 | 30.14 | 30.71 | 30.01 | 30.08 | 504,417 | -0.04(-0.13%) |
Jun 21, 2024 | 29.94 | 30.35 | 29.93 | 30.12 | 925,306 | +0.29(+0.97%) |
Jun 20, 2024 | 30.05 | 30.19 | 29.77 | 29.83 | 607,474 | -0.33(-1.09%) |
Jun 18, 2024 | 30.00 | 30.21 | 29.93 | 30.16 | 504,677 | +0.16(+0.53%) |
Jun 17, 2024 | 29.85 | 30.12 | 29.56 | 30.00 | 436,510 | -0.01(-0.03%) |
Jun 14, 2024 | 29.69 | 30.02 | 29.50 | 30.01 | 300,273 | +0.23(+0.76%) |
Jun 13, 2024 | 29.93 | 29.93 | 29.63 | 29.79 | 380,265 | -0.06(-0.20%) |
Jun 12, 2024 | 30.36 | 30.38 | 29.71 | 29.84 | 465,194 | +0.13(+0.43%) |
Jun 11, 2024 | 29.67 | 29.85 | 29.35 | 29.72 | 468,993 | -0.13(-0.43%) |
Jun 10, 2024 | 29.82 | 29.96 | 29.42 | 29.84 | 451,016 | -0.26(-0.86%) |
Jun 07, 2024 | 29.96 | 30.22 | 29.72 | 30.10 | 349,177 | -0.21(-0.69%) |
Jun 06, 2024 | 30.08 | 30.32 | 29.95 | 30.31 | 380,587 | +0.30(+0.99%) |
Jun 05, 2024 | 30.03 | 30.07 | 29.72 | 30.01 | 385,859 | +0.08(+0.26%) |
Jun 04, 2024 | 29.83 | 30.15 | 29.71 | 29.93 | 642,274 | +0.05(+0.17%) |
Jun 03, 2024 | 29.87 | 30.16 | 29.63 | 29.88 | 586,461 | +0.15(+0.50%) |
May 31, 2024 | 29.40 | 29.85 | 29.29 | 29.74 | 1,053,892 | +0.48(+1.63%) |
May 30, 2024 | 28.89 | 29.30 | 28.80 | 29.26 | 446,118 | +0.61(+2.14%) |
May 29, 2024 | 28.61 | 28.70 | 28.38 | 28.65 | 239,269 | -0.18(-0.62%) |
May 28, 2024 | 29.34 | 29.36 | 28.68 | 28.82 | 355,399 | -0.39(-1.32%) |
May 24, 2024 | 29.17 | 29.29 | 29.01 | 29.21 | 258,508 | +0.15(+0.51%) |
May 23, 2024 | 29.59 | 29.59 | 29.03 | 29.06 | 350,549 | -0.53(-1.81%) |
May 22, 2024 | 29.81 | 29.98 | 29.45 | 29.60 | 406,684 | -0.35(-1.16%) |
May 21, 2024 | 29.82 | 29.97 | 29.74 | 29.94 | 361,896 | +0.09(+0.30%) |
May 20, 2024 | 29.99 | 30.05 | 29.65 | 29.85 | 349,349 | -0.23(-0.76%) |
May 17, 2024 | 30.01 | 30.21 | 29.78 | 30.08 | 306,577 | +0.15(+0.50%) |
May 16, 2024 | 29.84 | 30.14 | 29.79 | 29.93 | 689,438 | +0.03(+0.10%) |
May 15, 2024 | 30.26 | 30.26 | 29.83 | 29.90 | 327,804 | +0.07(+0.23%) |
May 14, 2024 | 30.01 | 30.16 | 29.79 | 29.83 | 322,526 | +0.07(+0.23%) |
May 13, 2024 | 29.58 | 29.78 | 29.35 | 29.77 | 427,382 | +0.39(+1.31%) |
May 10, 2024 | 29.44 | 29.54 | 29.24 | 29.38 | 315,145 | -0.01(-0.03%) |
May 09, 2024 | 29.47 | 29.56 | 29.34 | 29.39 | 334,087 | +0.03(+0.10%) |
May 08, 2024 | 29.27 | 29.54 | 29.20 | 29.36 | 388,865 | -0.03(-0.10%) |
May 07, 2024 | 29.82 | 30.09 | 29.36 | 29.39 | 551,064 | -0.29(-0.97%) |
May 06, 2024 | 29.37 | 29.75 | 29.20 | 29.68 | 417,330 | +0.59(+2.04%) |
May 03, 2024 | 29.49 | 29.82 | 28.83 | 29.08 | 451,549 | -0.06(-0.20%) |
May 02, 2024 | 29.22 | 29.49 | 28.35 | 29.14 | 872,542 | -0.37(-1.24%) |