Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 28.69 | 28.75 | 28.50 | 28.63 | 647,850 | +0.07(+0.25%) |
Jul 09, 2024 | 28.10 | 28.73 | 27.59 | 28.56 | 805,767 | +0.46(+1.64%) |
Jul 08, 2024 | 28.61 | 28.61 | 28.05 | 28.10 | 414,965 | -0.23(-0.81%) |
Jul 05, 2024 | 28.44 | 28.49 | 28.25 | 28.33 | 533,477 | -0.18(-0.63%) |
Jul 03, 2024 | 28.46 | 28.68 | 28.46 | 28.51 | 265,040 | +0.09(+0.32%) |
Jul 02, 2024 | 28.27 | 28.45 | 28.03 | 28.42 | 562,539 | +0.27(+0.96%) |
Jul 01, 2024 | 28.42 | 28.71 | 28.15 | 28.15 | 430,180 | -0.24(-0.85%) |
Jun 28, 2024 | 28.56 | 28.85 | 28.30 | 28.39 | 1,604,233 | -0.24(-0.84%) |
Jun 27, 2024 | 28.77 | 28.79 | 28.50 | 28.63 | 986,807 | -0.09(-0.31%) |
Jun 26, 2024 | 28.68 | 28.79 | 28.52 | 28.72 | 694,825 | +0.01(+0.03%) |
Jun 25, 2024 | 28.37 | 28.73 | 28.20 | 28.71 | 846,916 | +0.40(+1.41%) |
Jun 24, 2024 | 28.13 | 28.41 | 28.00 | 28.31 | 1,437,867 | +0.10(+0.35%) |
Jun 21, 2024 | 27.55 | 28.25 | 27.22 | 28.21 | 5,208,079 | +0.70(+2.54%) |
Jun 20, 2024 | 27.61 | 27.83 | 27.41 | 27.51 | 567,104 | -0.14(-0.51%) |
Jun 18, 2024 | 27.40 | 27.76 | 27.34 | 27.65 | 682,661 | +0.20(+0.73%) |
Jun 17, 2024 | 27.60 | 27.65 | 27.32 | 27.45 | 663,272 | -0.22(-0.80%) |
Jun 14, 2024 | 27.61 | 27.75 | 27.38 | 27.67 | 367,572 | -0.11(-0.40%) |
Jun 13, 2024 | 28.02 | 28.02 | 27.59 | 27.78 | 299,892 | -0.37(-1.31%) |
Jun 12, 2024 | 28.34 | 28.42 | 28.01 | 28.15 | 382,072 | +0.26(+0.93%) |
Jun 11, 2024 | 27.65 | 28.00 | 27.65 | 27.89 | 553,581 | +0.06(+0.22%) |
Jun 10, 2024 | 27.68 | 27.84 | 27.59 | 27.83 | 375,475 | +0.04(+0.14%) |
Jun 07, 2024 | 28.19 | 28.19 | 27.73 | 27.79 | 459,600 | -0.52(-1.84%) |
Jun 06, 2024 | 28.38 | 28.52 | 28.23 | 28.31 | 696,348 | -0.19(-0.67%) |
Jun 05, 2024 | 27.85 | 28.50 | 27.73 | 28.50 | 675,500 | +0.74(+2.67%) |
Jun 04, 2024 | 27.95 | 28.14 | 26.77 | 27.76 | 926,049 | -0.28(-1.00%) |
Jun 03, 2024 | 28.05 | 28.15 | 27.78 | 28.04 | 476,681 | +0.16(+0.57%) |
May 31, 2024 | 27.69 | 27.90 | 27.57 | 27.88 | 840,243 | +0.20(+0.72%) |
May 30, 2024 | 27.51 | 27.71 | 27.30 | 27.68 | 470,439 | +0.27(+0.99%) |
May 29, 2024 | 27.10 | 27.51 | 27.10 | 27.41 | 377,216 | -0.08(-0.29%) |
May 28, 2024 | 27.58 | 27.67 | 27.34 | 27.49 | 565,330 | -0.03(-0.11%) |
May 24, 2024 | 26.85 | 27.55 | 26.66 | 27.52 | 483,533 | +0.83(+3.11%) |
May 23, 2024 | 27.47 | 27.47 | 26.62 | 26.69 | 638,606 | -0.04(-0.15%) |
May 22, 2024 | 27.09 | 27.14 | 26.72 | 26.73 | 565,555 | -0.36(-1.33%) |
May 21, 2024 | 27.08 | 27.20 | 26.96 | 27.09 | 443,256 | -0.14(-0.51%) |
May 20, 2024 | 27.08 | 27.24 | 27.01 | 27.23 | 458,844 | +0.15(+0.55%) |
May 17, 2024 | 27.08 | 27.16 | 26.93 | 27.08 | 321,213 | -0.04(-0.15%) |
May 16, 2024 | 26.81 | 27.34 | 26.81 | 27.12 | 708,655 | +0.33(+1.23%) |
May 15, 2024 | 26.62 | 26.87 | 26.49 | 26.79 | 752,485 | +0.39(+1.48%) |
May 14, 2024 | 26.34 | 26.48 | 26.20 | 26.40 | 742,601 | +0.11(+0.42%) |
May 13, 2024 | 26.00 | 26.39 | 25.91 | 26.29 | 1,021,488 | +0.43(+1.66%) |
May 10, 2024 | 25.63 | 25.92 | 25.51 | 25.86 | 1,098,328 | +0.23(+0.90%) |
May 09, 2024 | 24.82 | 25.80 | 23.99 | 25.63 | 1,344,116 | +0.70(+2.81%) |
May 08, 2024 | 24.98 | 25.13 | 24.79 | 24.93 | 1,069,579 | -0.32(-1.27%) |
May 07, 2024 | 25.65 | 25.67 | 25.15 | 25.25 | 852,090 | -0.12(-0.47%) |
May 06, 2024 | 25.35 | 25.60 | 25.03 | 25.37 | 969,858 | +0.11(+0.44%) |
May 03, 2024 | 24.92 | 25.33 | 24.92 | 25.26 | 534,973 | +0.48(+1.94%) |
May 02, 2024 | 24.70 | 24.86 | 24.49 | 24.78 | 755,915 | +0.24(+0.98%) |