Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 29.69 | 29.89 | 29.47 | 29.55 | 241,453 | -0.03(-0.10%) |
Jul 02, 2024 | 29.50 | 29.84 | 29.27 | 29.58 | 482,003 | +0.22(+0.75%) |
Jul 01, 2024 | 29.65 | 29.98 | 29.22 | 29.36 | 704,699 | -0.18(-0.61%) |
Jun 28, 2024 | 30.00 | 30.02 | 29.28 | 29.54 | 1,105,974 | -0.26(-0.87%) |
Jun 27, 2024 | 29.67 | 29.82 | 29.48 | 29.80 | 387,701 | +0.13(+0.44%) |
Jun 26, 2024 | 29.31 | 29.81 | 29.30 | 29.67 | 407,596 | +0.10(+0.34%) |
Jun 25, 2024 | 29.60 | 29.75 | 29.24 | 29.57 | 525,452 | -0.26(-0.87%) |
Jun 24, 2024 | 29.33 | 29.93 | 29.23 | 29.83 | 538,875 | +0.67(+2.30%) |
Jun 21, 2024 | 29.39 | 29.47 | 28.95 | 29.16 | 1,045,297 | -0.08(-0.27%) |
Jun 20, 2024 | 28.82 | 29.26 | 28.76 | 29.24 | 372,607 | +0.25(+0.86%) |
Jun 18, 2024 | 28.71 | 29.04 | 28.71 | 28.99 | 363,804 | +0.19(+0.66%) |
Jun 17, 2024 | 28.18 | 28.86 | 28.10 | 28.80 | 423,189 | +0.54(+1.91%) |
Jun 14, 2024 | 28.09 | 28.27 | 27.85 | 28.26 | 289,441 | -0.16(-0.56%) |
Jun 13, 2024 | 28.43 | 28.59 | 28.20 | 28.42 | 337,667 | -0.06(-0.21%) |
Jun 12, 2024 | 28.92 | 28.95 | 28.42 | 28.48 | 347,697 | +0.17(+0.60%) |
Jun 11, 2024 | 27.89 | 28.50 | 27.71 | 28.31 | 358,082 | +0.17(+0.60%) |
Jun 10, 2024 | 28.15 | 28.41 | 27.77 | 28.14 | 439,979 | -0.28(-0.99%) |
Jun 07, 2024 | 28.51 | 28.75 | 28.18 | 28.42 | 397,555 | -0.26(-0.91%) |
Jun 06, 2024 | 28.37 | 28.93 | 28.25 | 28.68 | 369,523 | +0.14(+0.49%) |
Jun 05, 2024 | 28.54 | 28.58 | 28.24 | 28.54 | 304,091 | +0.01(+0.04%) |
Jun 04, 2024 | 28.98 | 29.05 | 28.47 | 28.53 | 360,307 | -0.45(-1.55%) |
Jun 03, 2024 | 28.79 | 29.00 | 28.42 | 28.98 | 864,417 | +0.36(+1.26%) |
May 31, 2024 | 28.52 | 28.86 | 28.43 | 28.62 | 721,572 | +0.19(+0.67%) |
May 30, 2024 | 27.95 | 28.54 | 27.95 | 28.43 | 428,358 | +0.69(+2.49%) |
May 29, 2024 | 27.98 | 28.11 | 27.54 | 27.74 | 532,174 | -0.48(-1.70%) |
May 28, 2024 | 28.91 | 29.03 | 28.07 | 28.22 | 480,296 | -0.60(-2.08%) |
May 24, 2024 | 29.15 | 29.39 | 28.67 | 28.82 | 385,704 | -0.16(-0.55%) |
May 23, 2024 | 29.45 | 29.45 | 28.80 | 28.98 | 435,381 | -0.42(-1.43%) |
May 22, 2024 | 30.24 | 30.44 | 29.36 | 29.40 | 530,073 | -0.97(-3.19%) |
May 21, 2024 | 30.25 | 31.00 | 30.12 | 30.37 | 729,221 | +0.03(+0.10%) |
May 20, 2024 | 30.16 | 30.41 | 29.82 | 30.34 | 859,797 | +0.16(+0.52%) |
May 17, 2024 | 30.65 | 30.65 | 30.14 | 30.18 | 737,308 | -0.47(-1.52%) |
May 16, 2024 | 30.59 | 30.92 | 30.41 | 30.65 | 857,267 | +0.10(+0.32%) |
May 15, 2024 | 30.42 | 30.70 | 30.13 | 30.55 | 479,127 | +0.24(+0.78%) |
May 14, 2024 | 30.03 | 30.38 | 29.82 | 30.31 | 469,843 | +0.54(+1.83%) |
May 13, 2024 | 29.87 | 30.02 | 29.60 | 29.77 | 365,195 | +0.00(+0.00%) |
May 10, 2024 | 29.57 | 29.78 | 29.39 | 29.77 | 409,472 | +0.31(+1.04%) |
May 09, 2024 | 29.17 | 29.54 | 29.04 | 29.46 | 456,907 | +0.46(+1.57%) |
May 08, 2024 | 28.83 | 29.12 | 28.63 | 29.00 | 503,107 | +0.32(+1.10%) |
May 07, 2024 | 29.45 | 29.53 | 28.35 | 28.69 | 711,807 | -0.48(-1.63%) |
May 06, 2024 | 29.11 | 29.18 | 28.78 | 29.16 | 906,596 | +0.26(+0.89%) |
May 03, 2024 | 29.21 | 29.24 | 28.64 | 28.90 | 364,976 | -0.15(-0.51%) |
May 02, 2024 | 28.71 | 29.29 | 28.53 | 29.05 | 595,263 | +0.57(+2.02%) |