Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 29.64 | 30.06 | 29.18 | 29.47 | 2,572,186 | -0.19(-0.64%) |
Jul 01, 2024 | 29.55 | 29.79 | 29.17 | 29.66 | 3,050,577 | +0.17(+0.58%) |
Jun 28, 2024 | 29.61 | 30.03 | 29.25 | 29.49 | 4,543,206 | +0.12(+0.41%) |
Jun 27, 2024 | 30.34 | 30.61 | 29.23 | 29.37 | 6,316,653 | -0.93(-3.07%) |
Jun 26, 2024 | 30.60 | 30.64 | 30.02 | 30.30 | 3,867,672 | -0.44(-1.43%) |
Jun 25, 2024 | 30.53 | 30.82 | 30.21 | 30.74 | 2,510,039 | +0.23(+0.75%) |
Jun 24, 2024 | 30.56 | 30.88 | 30.30 | 30.51 | 3,294,793 | -0.15(-0.49%) |
Jun 21, 2024 | 30.27 | 30.85 | 29.96 | 30.66 | 5,923,914 | +0.05(+0.16%) |
Jun 20, 2024 | 31.25 | 31.32 | 30.36 | 30.61 | 4,987,614 | -1.01(-3.19%) |
Jun 18, 2024 | 31.73 | 32.23 | 31.35 | 31.62 | 4,453,365 | +0.04(+0.13%) |
Jun 17, 2024 | 31.40 | 31.85 | 31.12 | 31.58 | 3,766,062 | +0.32(+1.02%) |
Jun 14, 2024 | 31.61 | 31.73 | 31.13 | 31.26 | 2,867,837 | -0.76(-2.37%) |
Jun 13, 2024 | 31.97 | 32.06 | 31.35 | 32.02 | 2,826,902 | +0.05(+0.16%) |
Jun 12, 2024 | 32.59 | 32.76 | 31.77 | 31.97 | 3,454,495 | -0.17(-0.53%) |
Jun 11, 2024 | 32.47 | 32.62 | 31.93 | 32.14 | 2,977,037 | -0.60(-1.83%) |
Jun 10, 2024 | 31.92 | 32.84 | 31.84 | 32.74 | 4,164,151 | +0.77(+2.41%) |
Jun 07, 2024 | 32.05 | 32.37 | 31.76 | 31.97 | 2,825,951 | -0.29(-0.90%) |
Jun 06, 2024 | 33.57 | 33.74 | 32.06 | 32.26 | 5,256,349 | -1.33(-3.96%) |
Jun 05, 2024 | 32.51 | 33.62 | 32.51 | 33.59 | 4,297,495 | +1.26(+3.90%) |
Jun 04, 2024 | 32.83 | 33.04 | 32.22 | 32.33 | 4,267,111 | -0.83(-2.50%) |
Jun 03, 2024 | 33.38 | 33.96 | 32.69 | 33.16 | 3,843,940 | +0.03(+0.09%) |
May 31, 2024 | 33.83 | 33.89 | 32.55 | 33.13 | 5,947,270 | -0.65(-1.92%) |
May 30, 2024 | 33.48 | 34.12 | 33.40 | 33.78 | 4,945,424 | +0.50(+1.50%) |
May 29, 2024 | 33.46 | 33.63 | 33.20 | 33.28 | 3,443,078 | -0.36(-1.07%) |
May 28, 2024 | 33.30 | 33.77 | 32.88 | 33.64 | 4,698,180 | +0.47(+1.42%) |
May 24, 2024 | 32.44 | 33.33 | 32.37 | 33.17 | 4,833,007 | +0.99(+3.08%) |
May 23, 2024 | 31.64 | 32.49 | 31.54 | 32.18 | 9,780,926 | +0.81(+2.58%) |
May 22, 2024 | 29.75 | 31.39 | 29.75 | 31.37 | 5,550,747 | +1.62(+5.45%) |
May 21, 2024 | 29.57 | 29.88 | 29.22 | 29.75 | 3,608,721 | -0.09(-0.30%) |
May 20, 2024 | 29.26 | 30.20 | 29.21 | 29.84 | 3,175,062 | +0.54(+1.84%) |
May 17, 2024 | 29.20 | 29.58 | 29.12 | 29.30 | 2,006,603 | +0.14(+0.48%) |
May 16, 2024 | 29.35 | 29.62 | 29.11 | 29.16 | 1,836,200 | -0.17(-0.58%) |
May 15, 2024 | 29.25 | 29.84 | 29.06 | 29.33 | 3,838,286 | +0.34(+1.17%) |
May 14, 2024 | 28.59 | 29.07 | 28.59 | 28.99 | 2,880,483 | +0.43(+1.51%) |
May 13, 2024 | 28.80 | 28.92 | 28.53 | 28.56 | 2,887,897 | -0.10(-0.35%) |
May 10, 2024 | 29.02 | 29.15 | 28.62 | 28.66 | 2,084,225 | -0.05(-0.17%) |
May 09, 2024 | 28.57 | 28.92 | 28.47 | 28.71 | 2,721,140 | +0.15(+0.53%) |
May 08, 2024 | 29.00 | 29.29 | 28.54 | 28.56 | 8,108,063 | -0.58(-1.99%) |
May 07, 2024 | 29.36 | 29.73 | 29.02 | 29.14 | 4,718,184 | -0.05(-0.17%) |
May 06, 2024 | 28.13 | 29.31 | 28.07 | 29.19 | 5,885,699 | +1.29(+4.62%) |
May 03, 2024 | 27.82 | 28.45 | 27.33 | 27.90 | 7,558,187 | +0.48(+1.75%) |
May 02, 2024 | 25.85 | 27.42 | 25.65 | 27.42 | 10,495,344 | +1.08(+4.10%) |