Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 30.86 | 31.04 | 30.45 | 30.88 | 538,273 | -0.12(-0.39%) |
Jul 08, 2024 | 30.94 | 31.02 | 30.55 | 31.00 | 414,321 | +0.04(+0.13%) |
Jul 05, 2024 | 31.05 | 31.30 | 30.92 | 30.96 | 612,899 | -0.14(-0.45%) |
Jul 03, 2024 | 30.95 | 31.54 | 30.91 | 31.10 | 512,040 | +0.46(+1.50%) |
Jul 02, 2024 | 30.01 | 30.66 | 29.75 | 30.64 | 673,906 | +0.56(+1.86%) |
Jul 01, 2024 | 30.22 | 30.33 | 29.87 | 30.08 | 335,420 | +0.04(+0.13%) |
Jun 28, 2024 | 30.01 | 30.15 | 29.88 | 30.04 | 714,985 | +0.19(+0.64%) |
Jun 27, 2024 | 29.59 | 30.08 | 29.02 | 29.85 | 706,240 | +0.20(+0.67%) |
Jun 26, 2024 | 29.58 | 29.77 | 29.16 | 29.65 | 484,796 | -0.11(-0.37%) |
Jun 25, 2024 | 29.39 | 29.80 | 28.80 | 29.76 | 517,346 | +0.37(+1.26%) |
Jun 24, 2024 | 29.50 | 29.76 | 29.19 | 29.39 | 609,165 | -0.30(-1.01%) |
Jun 21, 2024 | 29.16 | 29.83 | 28.92 | 29.69 | 1,389,620 | +0.59(+2.03%) |
Jun 20, 2024 | 28.83 | 29.30 | 28.68 | 29.10 | 676,290 | +0.20(+0.69%) |
Jun 18, 2024 | 29.20 | 29.47 | 28.73 | 28.90 | 752,833 | -0.42(-1.43%) |
Jun 17, 2024 | 28.69 | 29.51 | 28.60 | 29.32 | 1,154,610 | +0.54(+1.88%) |
Jun 14, 2024 | 28.56 | 28.84 | 28.21 | 28.78 | 997,470 | +0.19(+0.66%) |
Jun 13, 2024 | 28.84 | 28.89 | 28.52 | 28.59 | 695,880 | -0.23(-0.80%) |
Jun 12, 2024 | 28.65 | 29.26 | 28.37 | 28.82 | 668,422 | +0.49(+1.73%) |
Jun 11, 2024 | 28.20 | 28.33 | 27.88 | 28.33 | 774,738 | +0.06(+0.21%) |
Jun 10, 2024 | 27.60 | 28.43 | 27.54 | 28.27 | 1,002,154 | +0.57(+2.06%) |
Jun 07, 2024 | 28.01 | 28.14 | 27.61 | 27.70 | 733,045 | -0.47(-1.67%) |
Jun 06, 2024 | 28.02 | 28.45 | 28.00 | 28.17 | 796,152 | +0.08(+0.28%) |
Jun 05, 2024 | 28.01 | 28.22 | 27.97 | 28.09 | 886,770 | +0.26(+0.93%) |
Jun 04, 2024 | 28.76 | 28.79 | 27.71 | 27.83 | 828,371 | -1.08(-3.74%) |
Jun 03, 2024 | 29.26 | 29.46 | 28.83 | 28.91 | 537,650 | -0.34(-1.16%) |
May 31, 2024 | 29.00 | 29.29 | 28.48 | 29.25 | 972,372 | +1.00(+3.54%) |
May 30, 2024 | 28.93 | 28.93 | 28.24 | 28.25 | 675,912 | -0.69(-2.37%) |
May 29, 2024 | 28.91 | 29.20 | 28.77 | 28.93 | 683,538 | -0.30(-1.04%) |
May 28, 2024 | 29.45 | 29.52 | 29.09 | 29.24 | 480,349 | -0.22(-0.73%) |
May 24, 2024 | 29.68 | 29.82 | 29.38 | 29.45 | 432,237 | -0.27(-0.92%) |
May 23, 2024 | 30.56 | 30.63 | 29.66 | 29.73 | 414,176 | -0.58(-1.91%) |
May 22, 2024 | 30.09 | 30.62 | 29.93 | 30.31 | 476,986 | +0.01(+0.03%) |
May 21, 2024 | 30.39 | 30.53 | 30.11 | 30.30 | 813,309 | -0.20(-0.64%) |
May 20, 2024 | 29.79 | 30.60 | 29.79 | 30.49 | 446,174 | +0.64(+2.13%) |
May 17, 2024 | 30.12 | 30.12 | 29.79 | 29.86 | 546,428 | -0.20(-0.65%) |
May 16, 2024 | 30.08 | 30.24 | 29.93 | 30.05 | 416,823 | -0.19(-0.62%) |
May 15, 2024 | 30.20 | 30.34 | 29.76 | 30.24 | 565,104 | +0.31(+1.05%) |
May 14, 2024 | 30.09 | 30.40 | 29.88 | 29.92 | 484,384 | -0.06(-0.20%) |
May 13, 2024 | 29.80 | 30.26 | 29.73 | 29.98 | 853,847 | +0.25(+0.86%) |
May 10, 2024 | 29.60 | 30.30 | 29.58 | 29.73 | 827,138 | +0.22(+0.73%) |
May 09, 2024 | 29.88 | 30.54 | 29.21 | 29.51 | 998,636 | -0.39(-1.31%) |
May 08, 2024 | 29.43 | 30.13 | 29.37 | 29.90 | 1,032,647 | +0.27(+0.93%) |
May 07, 2024 | 29.69 | 30.30 | 29.57 | 29.63 | 1,881,471 | +0.03(+0.10%) |
May 06, 2024 | 29.97 | 31.18 | 29.32 | 29.60 | 1,508,079 | -0.03(-0.10%) |
May 03, 2024 | 29.82 | 29.95 | 27.61 | 29.63 | 3,783,855 | -5.11(-14.72%) |
May 02, 2024 | 35.03 | 35.12 | 34.46 | 34.74 | 835,689 | +0.12(+0.34%) |