Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 31.74 | 32.47 | 31.69 | 32.27 | 367,104 | +0.37(+1.16%) |
Jul 03, 2024 | 31.35 | 32.60 | 31.25 | 31.90 | 412,610 | +0.89(+2.87%) |
Jul 02, 2024 | 30.34 | 31.09 | 30.21 | 31.01 | 352,042 | +0.71(+2.34%) |
Jul 01, 2024 | 30.30 | 30.72 | 30.13 | 30.30 | 208,698 | +0.21(+0.70%) |
Jun 28, 2024 | 30.00 | 30.10 | 29.70 | 30.09 | 262,958 | +0.09(+0.30%) |
Jun 27, 2024 | 29.66 | 30.23 | 29.66 | 30.00 | 336,400 | -0.02(-0.07%) |
Jun 26, 2024 | 29.10 | 30.06 | 28.99 | 30.02 | 344,526 | +0.98(+3.37%) |
Jun 25, 2024 | 29.55 | 29.87 | 28.98 | 29.04 | 382,009 | -0.81(-2.71%) |
Jun 24, 2024 | 29.18 | 29.98 | 29.13 | 29.85 | 309,030 | +0.61(+2.09%) |
Jun 21, 2024 | 28.90 | 29.29 | 28.90 | 29.24 | 488,337 | +0.29(+1.00%) |
Jun 20, 2024 | 28.48 | 29.00 | 28.48 | 28.95 | 358,449 | +0.22(+0.77%) |
Jun 18, 2024 | 28.18 | 28.99 | 28.11 | 28.73 | 291,677 | +0.51(+1.81%) |
Jun 17, 2024 | 28.10 | 28.37 | 27.88 | 28.22 | 310,508 | +0.07(+0.25%) |
Jun 14, 2024 | 28.20 | 28.57 | 28.06 | 28.15 | 652,278 | -0.32(-1.12%) |
Jun 13, 2024 | 28.49 | 28.89 | 28.22 | 28.47 | 385,693 | -0.01(-0.04%) |
Jun 12, 2024 | 28.50 | 28.81 | 28.22 | 28.48 | 333,667 | +0.12(+0.42%) |
Jun 11, 2024 | 28.70 | 28.99 | 28.35 | 28.36 | 281,752 | -0.43(-1.49%) |
Jun 10, 2024 | 28.77 | 29.39 | 28.70 | 28.79 | 307,538 | +0.07(+0.24%) |
Jun 07, 2024 | 28.95 | 29.52 | 28.71 | 28.72 | 350,637 | -0.47(-1.61%) |
Jun 06, 2024 | 29.15 | 29.34 | 28.87 | 29.19 | 315,873 | +0.23(+0.79%) |
Jun 05, 2024 | 29.20 | 29.79 | 28.85 | 28.96 | 491,733 | -0.16(-0.55%) |
Jun 04, 2024 | 29.46 | 29.94 | 29.07 | 29.12 | 434,131 | -0.35(-1.19%) |
Jun 03, 2024 | 30.36 | 30.47 | 29.36 | 29.47 | 321,895 | -0.39(-1.31%) |
May 31, 2024 | 30.78 | 31.07 | 29.64 | 29.86 | 571,624 | -1.25(-4.02%) |
May 30, 2024 | 31.20 | 31.74 | 30.87 | 31.11 | 617,862 | -0.22(-0.70%) |
May 29, 2024 | 30.01 | 31.47 | 29.16 | 31.33 | 810,989 | -1.32(-4.04%) |
May 28, 2024 | 32.70 | 33.01 | 32.48 | 32.65 | 353,302 | +0.11(+0.34%) |
May 24, 2024 | 32.60 | 32.91 | 32.27 | 32.54 | 269,961 | +0.08(+0.25%) |
May 23, 2024 | 33.11 | 33.36 | 32.28 | 32.46 | 232,894 | -0.71(-2.14%) |
May 22, 2024 | 33.37 | 33.86 | 33.08 | 33.17 | 189,075 | -0.20(-0.60%) |
May 21, 2024 | 33.21 | 33.67 | 33.16 | 33.37 | 323,702 | -0.29(-0.86%) |
May 20, 2024 | 33.83 | 34.10 | 33.52 | 33.66 | 184,502 | -0.30(-0.88%) |
May 17, 2024 | 33.73 | 34.48 | 33.55 | 33.96 | 296,666 | -0.15(-0.44%) |
May 16, 2024 | 34.49 | 34.63 | 34.02 | 34.11 | 409,378 | -0.09(-0.26%) |
May 15, 2024 | 34.29 | 34.31 | 33.93 | 34.20 | 517,062 | +0.28(+0.83%) |
May 14, 2024 | 34.42 | 34.46 | 33.76 | 33.92 | 276,814 | -0.69(-1.99%) |
May 13, 2024 | 34.39 | 35.18 | 34.10 | 34.61 | 442,105 | +0.96(+2.85%) |
May 10, 2024 | 34.00 | 34.04 | 33.49 | 33.65 | 324,928 | -0.33(-0.97%) |
May 09, 2024 | 33.39 | 34.00 | 33.23 | 33.98 | 318,462 | +0.81(+2.44%) |
May 08, 2024 | 32.92 | 33.33 | 32.84 | 33.17 | 224,949 | -0.09(-0.27%) |
May 07, 2024 | 33.47 | 33.52 | 33.14 | 33.26 | 199,453 | -0.51(-1.51%) |
May 06, 2024 | 33.75 | 33.98 | 33.60 | 33.77 | 152,791 | +0.00(+0.00%) |
May 03, 2024 | 33.88 | 34.09 | 33.43 | 33.77 | 348,239 | -0.05(-0.15%) |
May 02, 2024 | 33.00 | 34.11 | 32.89 | 33.82 | 413,936 | +1.61(+5.00%) |