Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 28.82 | 28.97 | 28.73 | 28.97 | 852,909 | +0.42(+1.47%) |
Jul 01, 2024 | 28.71 | 28.77 | 28.52 | 28.55 | 441,993 | -0.21(-0.73%) |
Jun 28, 2024 | 28.74 | 28.90 | 28.64 | 28.76 | 808,194 | +0.23(+0.81%) |
Jun 27, 2024 | 28.48 | 28.59 | 28.46 | 28.53 | 1,182,840 | +0.13(+0.46%) |
Jun 26, 2024 | 28.34 | 28.45 | 28.33 | 28.40 | 764,611 | -0.09(-0.32%) |
Jun 25, 2024 | 28.44 | 28.53 | 28.36 | 28.49 | 3,083,885 | +0.41(+1.46%) |
Jun 24, 2024 | 28.17 | 28.23 | 28.06 | 28.08 | 2,090,808 | +0.26(+0.93%) |
Jun 21, 2024 | 27.90 | 27.91 | 27.82 | 27.82 | 723,636 | -0.22(-0.80%) |
Jun 20, 2024 | 28.07 | 28.10 | 27.93 | 28.04 | 460,170 | -0.12(-0.41%) |
Jun 18, 2024 | 28.03 | 28.16 | 28.03 | 28.16 | 440,677 | +0.03(+0.10%) |
Jun 17, 2024 | 27.97 | 28.17 | 27.89 | 28.13 | 400,036 | -0.23(-0.82%) |
Jun 14, 2024 | 28.33 | 28.40 | 28.24 | 28.36 | 485,496 | +0.02(+0.07%) |
Jun 13, 2024 | 28.44 | 28.44 | 28.23 | 28.34 | 569,143 | -0.48(-1.67%) |
Jun 12, 2024 | 29.04 | 29.11 | 28.82 | 28.82 | 879,365 | +0.11(+0.37%) |
Jun 11, 2024 | 28.78 | 28.78 | 28.62 | 28.72 | 974,487 | -0.30(-1.03%) |
Jun 10, 2024 | 28.91 | 29.07 | 28.88 | 29.02 | 317,589 | +0.25(+0.87%) |
Jun 07, 2024 | 28.81 | 28.94 | 28.72 | 28.77 | 927,085 | -0.22(-0.77%) |
Jun 06, 2024 | 28.99 | 28.99 | 28.88 | 28.99 | 501,903 | -0.05(-0.17%) |
Jun 05, 2024 | 28.93 | 29.04 | 28.79 | 29.04 | 841,093 | -0.09(-0.30%) |
Jun 04, 2024 | 29.15 | 29.21 | 29.03 | 29.12 | 838,124 | +0.02(+0.07%) |
Jun 03, 2024 | 29.12 | 29.18 | 29.00 | 29.10 | 1,375,096 | +0.16(+0.57%) |
May 31, 2024 | 28.94 | 28.96 | 28.73 | 28.94 | 5,903,874 | +0.39(+1.35%) |
May 30, 2024 | 28.56 | 28.61 | 28.46 | 28.55 | 1,458,090 | +0.27(+0.95%) |
May 29, 2024 | 28.41 | 28.43 | 28.26 | 28.28 | 542,305 | -0.57(-1.97%) |
May 28, 2024 | 28.97 | 28.97 | 28.77 | 28.85 | 382,859 | +0.14(+0.50%) |
May 24, 2024 | 28.67 | 28.74 | 28.62 | 28.71 | 440,180 | +0.33(+1.16%) |
May 23, 2024 | 28.82 | 28.82 | 28.35 | 28.38 | 581,739 | -0.15(-0.54%) |
May 22, 2024 | 28.58 | 28.65 | 28.48 | 28.54 | 535,263 | -0.36(-1.24%) |
May 21, 2024 | 28.93 | 28.97 | 28.81 | 28.89 | 313,791 | -0.14(-0.50%) |
May 20, 2024 | 29.03 | 29.14 | 29.00 | 29.04 | 369,159 | +0.18(+0.64%) |
May 17, 2024 | 28.90 | 28.94 | 28.80 | 28.85 | 1,012,386 | +0.15(+0.54%) |
May 16, 2024 | 28.92 | 28.92 | 28.67 | 28.70 | 1,184,820 | -0.26(-0.90%) |
May 15, 2024 | 28.84 | 28.98 | 28.73 | 28.96 | 1,239,283 | +0.26(+0.91%) |
May 14, 2024 | 28.61 | 28.70 | 28.56 | 28.70 | 620,101 | +0.18(+0.64%) |
May 13, 2024 | 28.54 | 28.59 | 28.47 | 28.52 | 2,775,329 | -0.09(-0.30%) |
May 10, 2024 | 28.74 | 28.74 | 28.56 | 28.60 | 746,993 | -0.15(-0.54%) |
May 09, 2024 | 28.50 | 28.77 | 28.50 | 28.76 | 1,229,923 | +0.13(+0.44%) |
May 08, 2024 | 28.50 | 28.64 | 28.49 | 28.63 | 604,673 | -0.33(-1.13%) |
May 07, 2024 | 29.00 | 29.04 | 28.91 | 28.96 | 899,615 | -0.31(-1.05%) |
May 06, 2024 | 29.18 | 29.28 | 29.18 | 29.27 | 477,969 | +0.15(+0.53%) |
May 03, 2024 | 29.09 | 29.11 | 28.89 | 29.11 | 316,459 | +0.33(+1.14%) |
May 02, 2024 | 28.69 | 28.83 | 28.56 | 28.79 | 683,443 | +0.60(+2.12%) |