Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 30.37 | 30.64 | 30.25 | 30.49 | 5,291,517 | +0.16(+0.53%) |
Jul 03, 2024 | 30.45 | 30.71 | 30.29 | 30.33 | 1,489,514 | -0.13(-0.43%) |
Jul 02, 2024 | 30.55 | 30.65 | 30.45 | 30.46 | 2,806,479 | -0.09(-0.29%) |
Jul 01, 2024 | 31.15 | 31.18 | 30.48 | 30.55 | 2,989,949 | -0.43(-1.39%) |
Jun 28, 2024 | 30.91 | 31.05 | 30.66 | 30.98 | 6,589,467 | +0.17(+0.55%) |
Jun 27, 2024 | 30.58 | 30.86 | 30.52 | 30.81 | 3,297,051 | +0.31(+1.02%) |
Jun 26, 2024 | 30.25 | 30.58 | 30.15 | 30.50 | 3,063,720 | +0.11(+0.36%) |
Jun 25, 2024 | 31.25 | 31.27 | 30.19 | 30.39 | 6,235,798 | -0.92(-2.94%) |
Jun 24, 2024 | 31.01 | 31.41 | 31.01 | 31.31 | 3,018,913 | +0.31(+1.00%) |
Jun 21, 2024 | 31.41 | 31.57 | 30.93 | 31.00 | 8,609,987 | -0.28(-0.90%) |
Jun 20, 2024 | 31.03 | 31.35 | 30.92 | 31.28 | 4,886,069 | +0.28(+0.90%) |
Jun 18, 2024 | 30.59 | 31.02 | 30.55 | 31.00 | 4,129,475 | +0.31(+1.01%) |
Jun 17, 2024 | 30.75 | 30.98 | 30.62 | 30.69 | 3,674,759 | -0.16(-0.52%) |
Jun 14, 2024 | 30.65 | 30.89 | 30.53 | 30.85 | 5,105,822 | -0.05(-0.16%) |
Jun 13, 2024 | 31.00 | 31.15 | 30.62 | 30.90 | 8,317,364 | -0.09(-0.29%) |
Jun 12, 2024 | 31.16 | 31.20 | 30.63 | 30.99 | 9,721,284 | +0.17(+0.55%) |
Jun 11, 2024 | 30.19 | 30.85 | 30.14 | 30.82 | 6,090,279 | +0.39(+1.28%) |
Jun 10, 2024 | 30.17 | 30.50 | 30.05 | 30.43 | 3,946,388 | +0.26(+0.86%) |
Jun 07, 2024 | 29.89 | 30.37 | 29.85 | 30.17 | 5,935,903 | -0.08(-0.26%) |
Jun 06, 2024 | 30.31 | 30.55 | 30.20 | 30.25 | 2,274,942 | -0.18(-0.59%) |
Jun 05, 2024 | 30.74 | 30.81 | 30.41 | 30.43 | 2,639,195 | -0.41(-1.33%) |
Jun 04, 2024 | 30.68 | 30.91 | 30.55 | 30.84 | 3,849,732 | +0.09(+0.29%) |
Jun 03, 2024 | 30.51 | 30.84 | 30.44 | 30.75 | 5,115,867 | +0.24(+0.79%) |
May 31, 2024 | 29.80 | 30.58 | 29.77 | 30.51 | 6,770,154 | +0.77(+2.59%) |
May 30, 2024 | 29.56 | 29.75 | 29.45 | 29.74 | 5,157,457 | +0.36(+1.23%) |
May 29, 2024 | 29.35 | 29.46 | 29.23 | 29.38 | 5,212,428 | -0.16(-0.54%) |
May 28, 2024 | 29.46 | 29.86 | 29.46 | 29.54 | 4,516,663 | +0.03(+0.10%) |
May 24, 2024 | 29.43 | 29.56 | 29.29 | 29.51 | 4,719,392 | +0.16(+0.55%) |
May 23, 2024 | 29.87 | 30.03 | 29.32 | 29.35 | 5,126,709 | -0.71(-2.36%) |
May 22, 2024 | 30.20 | 30.40 | 30.03 | 30.06 | 4,816,380 | -0.35(-1.15%) |
May 21, 2024 | 30.00 | 30.43 | 29.95 | 30.41 | 6,786,598 | +0.42(+1.40%) |
May 20, 2024 | 30.17 | 30.19 | 29.93 | 29.99 | 4,211,787 | -0.09(-0.30%) |
May 17, 2024 | 29.98 | 30.09 | 29.82 | 30.08 | 4,755,145 | +0.14(+0.47%) |
May 16, 2024 | 29.82 | 30.15 | 29.78 | 29.94 | 3,564,524 | +0.18(+0.60%) |
May 15, 2024 | 29.79 | 30.00 | 29.70 | 29.76 | 3,816,346 | +0.28(+0.95%) |
May 14, 2024 | 29.62 | 29.67 | 29.34 | 29.48 | 3,151,923 | +0.02(+0.07%) |
May 13, 2024 | 29.62 | 29.81 | 29.41 | 29.46 | 3,051,761 | -0.04(-0.13%) |
May 10, 2024 | 29.68 | 29.68 | 29.40 | 29.50 | 10,210,624 | -0.09(-0.30%) |
May 09, 2024 | 29.30 | 29.63 | 29.18 | 29.59 | 4,601,434 | +0.33(+1.12%) |
May 08, 2024 | 29.35 | 29.50 | 29.23 | 29.26 | 5,306,803 | -0.14(-0.47%) |
May 07, 2024 | 29.36 | 29.50 | 29.15 | 29.40 | 4,632,459 | +0.28(+0.95%) |
May 06, 2024 | 29.29 | 29.34 | 29.05 | 29.12 | 3,561,633 | -0.13(-0.44%) |
May 03, 2024 | 29.36 | 29.47 | 28.96 | 29.25 | 3,675,695 | +0.05(+0.17%) |
May 02, 2024 | 29.23 | 29.38 | 29.03 | 29.20 | 6,166,801 | +0.08(+0.27%) |