Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 27.68 | 28.10 | 27.65 | 28.05 | 33,528,254 | +0.89(+3.28%) |
Jul 02, 2024 | 27.09 | 27.36 | 26.86 | 27.16 | 33,218,540 | +0.02(+0.07%) |
Jul 01, 2024 | 27.51 | 27.70 | 27.14 | 27.14 | 20,428,220 | -0.19(-0.70%) |
Jun 28, 2024 | 27.47 | 27.58 | 27.14 | 27.33 | 28,218,136 | -0.41(-1.48%) |
Jun 27, 2024 | 27.63 | 27.82 | 27.35 | 27.74 | 30,096,500 | +0.38(+1.39%) |
Jun 26, 2024 | 27.15 | 27.37 | 27.05 | 27.36 | 21,866,684 | -0.24(-0.87%) |
Jun 25, 2024 | 27.80 | 27.89 | 27.56 | 27.60 | 16,579,726 | -0.39(-1.39%) |
Jun 24, 2024 | 27.86 | 28.09 | 27.82 | 27.99 | 23,639,816 | +0.53(+1.93%) |
Jun 21, 2024 | 27.25 | 27.54 | 27.24 | 27.46 | 22,320,628 | +0.32(+1.18%) |
Jun 20, 2024 | 27.41 | 27.68 | 27.05 | 27.14 | 28,756,986 | +0.08(+0.30%) |
Jun 18, 2024 | 26.99 | 27.35 | 26.97 | 27.06 | 27,087,768 | +0.08(+0.30%) |
Jun 17, 2024 | 26.94 | 27.14 | 26.84 | 26.98 | 18,976,880 | -0.29(-1.06%) |
Jun 14, 2024 | 27.08 | 27.52 | 27.05 | 27.27 | 22,804,508 | -0.02(-0.07%) |
Jun 13, 2024 | 27.21 | 27.43 | 26.97 | 27.29 | 28,689,872 | +0.05(+0.18%) |
Jun 12, 2024 | 27.72 | 27.78 | 27.07 | 27.24 | 43,669,568 | -0.61(-2.19%) |
Jun 11, 2024 | 27.84 | 27.99 | 27.66 | 27.85 | 26,012,990 | +0.15(+0.56%) |
Jun 10, 2024 | 27.54 | 27.79 | 27.49 | 27.70 | 28,625,990 | -0.15(-0.52%) |
Jun 07, 2024 | 28.43 | 28.51 | 27.80 | 27.84 | 39,194,088 | -0.98(-3.39%) |
Jun 06, 2024 | 28.52 | 28.87 | 28.49 | 28.82 | 32,276,402 | +0.60(+2.13%) |
Jun 05, 2024 | 28.36 | 28.45 | 28.11 | 28.22 | 22,060,702 | -0.10(-0.34%) |
Jun 04, 2024 | 28.19 | 28.35 | 28.12 | 28.32 | 33,627,788 | -0.32(-1.12%) |
Jun 03, 2024 | 28.50 | 28.83 | 28.33 | 28.63 | 19,910,882 | -0.02(-0.07%) |
May 31, 2024 | 28.80 | 28.85 | 28.49 | 28.65 | 20,883,774 | -0.42(-1.43%) |
May 30, 2024 | 28.90 | 29.20 | 28.79 | 29.07 | 15,180,165 | +0.15(+0.50%) |
May 29, 2024 | 28.93 | 29.06 | 28.84 | 28.93 | 20,011,402 | -0.50(-1.71%) |
May 28, 2024 | 29.78 | 29.82 | 29.32 | 29.43 | 19,338,378 | -0.03(-0.10%) |
May 24, 2024 | 29.75 | 29.81 | 29.38 | 29.46 | 20,783,788 | -0.20(-0.69%) |
May 23, 2024 | 29.93 | 30.00 | 29.54 | 29.66 | 15,267,520 | -0.22(-0.74%) |
May 22, 2024 | 30.06 | 30.11 | 29.80 | 29.88 | 24,125,098 | -0.55(-1.81%) |
May 21, 2024 | 30.66 | 30.73 | 30.32 | 30.44 | 17,247,382 | -0.21(-0.69%) |
May 20, 2024 | 30.53 | 30.91 | 30.44 | 30.65 | 15,515,936 | -0.09(-0.28%) |
May 17, 2024 | 30.65 | 30.78 | 30.50 | 30.74 | 13,809,996 | +0.05(+0.16%) |
May 16, 2024 | 30.80 | 30.84 | 30.55 | 30.69 | 15,541,737 | +0.07(+0.22%) |
May 15, 2024 | 30.47 | 30.72 | 30.20 | 30.62 | 33,335,274 | -0.33(-1.06%) |
May 14, 2024 | 30.76 | 31.02 | 30.71 | 30.95 | 15,036,616 | +0.18(+0.60%) |
May 13, 2024 | 30.85 | 31.05 | 30.61 | 30.76 | 14,037,415 | +0.16(+0.54%) |
May 10, 2024 | 30.99 | 31.03 | 30.57 | 30.60 | 10,873,108 | -0.23(-0.75%) |
May 09, 2024 | 30.55 | 30.89 | 30.42 | 30.83 | 34,864,376 | -0.53(-1.70%) |
May 08, 2024 | 31.01 | 31.45 | 31.01 | 31.36 | 10,164,913 | -0.12(-0.37%) |
May 07, 2024 | 31.54 | 31.70 | 31.39 | 31.48 | 15,476,541 | +0.18(+0.59%) |
May 06, 2024 | 31.22 | 31.49 | 31.20 | 31.30 | 13,507,795 | +0.02(+0.06%) |
May 03, 2024 | 31.41 | 31.50 | 31.14 | 31.28 | 20,297,266 | +0.51(+1.67%) |
May 02, 2024 | 30.69 | 30.91 | 30.59 | 30.76 | 19,513,808 | +0.61(+2.02%) |