Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 26.84 | 26.88 | 26.25 | 26.70 | 188,735 | -0.21(-0.78%) |
Jul 03, 2024 | 27.03 | 27.49 | 26.87 | 26.91 | 172,049 | -0.20(-0.74%) |
Jul 02, 2024 | 26.75 | 27.20 | 26.63 | 27.11 | 251,992 | +0.45(+1.69%) |
Jul 01, 2024 | 27.73 | 27.73 | 26.49 | 26.66 | 308,815 | -0.99(-3.58%) |
Jun 28, 2024 | 28.59 | 28.61 | 27.41 | 27.65 | 480,627 | -0.57(-2.02%) |
Jun 27, 2024 | 28.24 | 28.42 | 27.57 | 28.22 | 195,462 | +0.00(+0.00%) |
Jun 26, 2024 | 27.63 | 28.25 | 27.55 | 28.22 | 224,806 | +0.41(+1.47%) |
Jun 25, 2024 | 28.31 | 28.31 | 27.41 | 27.81 | 200,267 | -0.70(-2.46%) |
Jun 24, 2024 | 28.77 | 28.97 | 28.28 | 28.51 | 201,098 | -0.19(-0.66%) |
Jun 21, 2024 | 28.78 | 28.91 | 28.43 | 28.70 | 645,498 | -0.16(-0.55%) |
Jun 20, 2024 | 29.20 | 29.72 | 28.85 | 28.86 | 172,203 | -0.57(-1.94%) |
Jun 18, 2024 | 29.24 | 29.48 | 29.05 | 29.43 | 202,908 | +0.06(+0.20%) |
Jun 17, 2024 | 28.71 | 29.48 | 28.71 | 29.37 | 307,124 | +0.65(+2.26%) |
Jun 14, 2024 | 28.71 | 28.80 | 28.23 | 28.72 | 197,010 | -0.33(-1.14%) |
Jun 13, 2024 | 29.57 | 29.57 | 28.74 | 29.05 | 191,576 | -0.50(-1.69%) |
Jun 12, 2024 | 30.39 | 30.66 | 29.38 | 29.55 | 215,287 | +0.08(+0.27%) |
Jun 11, 2024 | 29.94 | 29.94 | 29.17 | 29.47 | 217,637 | -0.66(-2.18%) |
Jun 10, 2024 | 30.96 | 30.96 | 29.78 | 30.13 | 338,963 | -1.47(-4.64%) |
Jun 07, 2024 | 31.75 | 32.04 | 30.00 | 31.59 | 335,898 | +1.21(+3.97%) |
Jun 06, 2024 | 30.80 | 30.94 | 30.32 | 30.39 | 209,805 | -0.35(-1.14%) |
Jun 05, 2024 | 31.14 | 31.22 | 30.49 | 30.74 | 170,693 | -0.32(-1.03%) |
Jun 04, 2024 | 31.39 | 32.23 | 30.99 | 31.05 | 559,049 | -0.59(-1.86%) |
Jun 03, 2024 | 33.16 | 33.16 | 31.50 | 31.64 | 150,802 | -1.23(-3.73%) |
May 31, 2024 | 32.22 | 32.91 | 31.98 | 32.87 | 339,340 | +0.81(+2.52%) |
May 30, 2024 | 31.87 | 32.48 | 31.87 | 32.06 | 173,787 | +0.45(+1.42%) |
May 29, 2024 | 31.65 | 32.58 | 31.42 | 31.61 | 305,688 | -0.17(-0.53%) |
May 28, 2024 | 32.48 | 32.71 | 31.64 | 31.78 | 158,216 | -0.63(-1.94%) |
May 24, 2024 | 32.44 | 32.60 | 32.29 | 32.41 | 142,489 | +0.20(+0.62%) |
May 23, 2024 | 32.61 | 32.69 | 31.95 | 32.21 | 185,732 | -0.22(-0.68%) |
May 22, 2024 | 32.55 | 32.72 | 32.17 | 32.43 | 127,672 | -0.26(-0.79%) |
May 21, 2024 | 32.46 | 32.95 | 32.35 | 32.69 | 221,003 | +0.03(+0.09%) |
May 20, 2024 | 33.72 | 33.83 | 32.64 | 32.66 | 149,057 | -1.18(-3.48%) |
May 17, 2024 | 34.13 | 34.13 | 33.61 | 33.84 | 88,432 | -0.27(-0.79%) |
May 16, 2024 | 34.51 | 34.75 | 33.92 | 34.11 | 177,202 | -0.47(-1.36%) |
May 15, 2024 | 35.15 | 35.15 | 34.33 | 34.57 | 174,073 | -0.23(-0.66%) |
May 14, 2024 | 34.73 | 34.92 | 34.51 | 34.80 | 111,276 | +0.39(+1.13%) |
May 13, 2024 | 34.92 | 34.92 | 34.26 | 34.42 | 97,319 | -0.24(-0.69%) |
May 10, 2024 | 34.84 | 35.16 | 34.33 | 34.65 | 101,546 | -0.18(-0.52%) |
May 09, 2024 | 34.75 | 34.96 | 34.39 | 34.83 | 135,655 | +0.31(+0.90%) |
May 08, 2024 | 34.44 | 34.61 | 34.14 | 34.52 | 123,445 | -0.07(-0.20%) |
May 07, 2024 | 35.01 | 35.10 | 34.55 | 34.59 | 146,414 | -0.42(-1.20%) |
May 06, 2024 | 34.93 | 35.82 | 34.92 | 35.01 | 147,017 | +0.33(+0.95%) |
May 03, 2024 | 34.80 | 34.90 | 34.18 | 34.68 | 202,346 | +0.56(+1.64%) |
May 02, 2024 | 33.33 | 34.18 | 32.59 | 34.13 | 262,883 | +1.13(+3.41%) |