Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 31.93 | 31.93 | 31.76 | 31.82 | 454,192 | -0.02(-0.06%) |
Jul 05, 2024 | 31.68 | 31.85 | 31.62 | 31.84 | 398,176 | +0.19(+0.60%) |
Jul 03, 2024 | 31.52 | 31.66 | 31.51 | 31.65 | 344,800 | +0.13(+0.41%) |
Jul 02, 2024 | 31.31 | 31.52 | 31.28 | 31.52 | 459,482 | +0.13(+0.41%) |
Jul 01, 2024 | 31.52 | 31.52 | 31.27 | 31.39 | 1,002,821 | -0.02(-0.06%) |
Jun 28, 2024 | 31.65 | 31.72 | 31.33 | 31.41 | 474,067 | -0.13(-0.41%) |
Jun 27, 2024 | 31.49 | 31.57 | 31.44 | 31.54 | 397,618 | +0.11(+0.35%) |
Jun 26, 2024 | 31.33 | 31.46 | 31.27 | 31.43 | 339,020 | +0.04(+0.13%) |
Jun 25, 2024 | 31.46 | 31.46 | 31.28 | 31.39 | 421,879 | +0.03(+0.10%) |
Jun 24, 2024 | 31.45 | 31.59 | 31.36 | 31.36 | 420,380 | -0.08(-0.25%) |
Jun 21, 2024 | 31.53 | 31.53 | 31.37 | 31.44 | 405,208 | -0.02(-0.06%) |
Jun 20, 2024 | 31.53 | 31.55 | 31.34 | 31.46 | 781,257 | -0.01(-0.03%) |
Jun 18, 2024 | 31.48 | 31.48 | 31.39 | 31.47 | 594,820 | +0.07(+0.22%) |
Jun 17, 2024 | 31.26 | 31.51 | 31.18 | 31.40 | 611,493 | +0.12(+0.38%) |
Jun 14, 2024 | 31.20 | 31.28 | 31.08 | 31.28 | 390,893 | +0.03(+0.10%) |
Jun 13, 2024 | 31.37 | 31.37 | 31.09 | 31.25 | 435,190 | -0.01(-0.03%) |
Jun 12, 2024 | 31.29 | 31.39 | 31.20 | 31.26 | 488,555 | +0.25(+0.81%) |
Jun 11, 2024 | 30.87 | 31.01 | 30.74 | 31.01 | 386,289 | +0.09(+0.29%) |
Jun 10, 2024 | 30.80 | 30.93 | 30.75 | 30.92 | 800,343 | +0.13(+0.42%) |
Jun 07, 2024 | 30.88 | 30.95 | 30.77 | 30.79 | 598,138 | -0.11(-0.36%) |
Jun 06, 2024 | 30.96 | 30.96 | 30.78 | 30.90 | 451,493 | -0.01(-0.03%) |
Jun 05, 2024 | 30.74 | 30.91 | 30.62 | 30.91 | 795,476 | +0.33(+1.08%) |
Jun 04, 2024 | 30.47 | 30.63 | 30.38 | 30.58 | 533,029 | +0.08(+0.26%) |
Jun 03, 2024 | 30.58 | 30.58 | 30.22 | 30.50 | 792,616 | +0.06(+0.20%) |
May 31, 2024 | 30.23 | 30.44 | 29.96 | 30.44 | 364,490 | +0.31(+1.03%) |
May 30, 2024 | 30.27 | 30.27 | 30.05 | 30.13 | 350,308 | -0.26(-0.86%) |
May 29, 2024 | 30.44 | 30.47 | 30.36 | 30.39 | 407,251 | -0.28(-0.91%) |
May 28, 2024 | 30.79 | 30.79 | 30.53 | 30.67 | 617,199 | -0.05(-0.16%) |
May 24, 2024 | 30.68 | 30.76 | 30.58 | 30.72 | 399,215 | +0.13(+0.42%) |
May 23, 2024 | 31.02 | 31.02 | 30.53 | 30.59 | 462,895 | -0.24(-0.78%) |
May 22, 2024 | 30.90 | 30.90 | 30.71 | 30.83 | 530,258 | -0.07(-0.23%) |
May 21, 2024 | 30.83 | 30.90 | 30.77 | 30.90 | 522,250 | +0.08(+0.26%) |
May 20, 2024 | 30.80 | 30.91 | 30.77 | 30.82 | 1,005,347 | +0.07(+0.23%) |
May 17, 2024 | 30.78 | 30.78 | 30.65 | 30.75 | 904,801 | +0.03(+0.10%) |
May 16, 2024 | 30.81 | 30.86 | 30.71 | 30.72 | 429,208 | -0.05(-0.16%) |
May 15, 2024 | 30.53 | 30.77 | 30.49 | 30.77 | 540,391 | +0.44(+1.45%) |
May 14, 2024 | 30.24 | 30.38 | 30.18 | 30.33 | 607,085 | +0.14(+0.46%) |
May 13, 2024 | 30.34 | 30.34 | 30.16 | 30.19 | 359,965 | -0.04(-0.13%) |
May 10, 2024 | 30.32 | 30.33 | 30.16 | 30.23 | 1,686,192 | +0.02(+0.07%) |
May 09, 2024 | 30.07 | 30.21 | 30.00 | 30.21 | 427,269 | +0.17(+0.57%) |
May 08, 2024 | 29.98 | 30.05 | 29.94 | 30.04 | 388,108 | +0.00(+0.00%) |
May 07, 2024 | 30.04 | 30.08 | 29.96 | 30.04 | 314,488 | +0.10(+0.33%) |
May 06, 2024 | 29.78 | 29.94 | 29.72 | 29.94 | 384,749 | +0.32(+1.08%) |
May 03, 2024 | 29.69 | 29.69 | 29.47 | 29.62 | 488,762 | +0.26(+0.89%) |
May 02, 2024 | 29.36 | 29.38 | 29.09 | 29.36 | 512,536 | +0.18(+0.62%) |