Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2024 | 32.00 | 0 | -1.14(-3.44%) | |||
Jun 28, 2024 | 32.43 | 34.06 | 32.13 | 33.14 | 5,878,992 | +0.53(+1.63%) |
Jun 27, 2024 | 30.86 | 33.92 | 30.77 | 32.61 | 4,999,618 | +1.47(+4.72%) |
Jun 26, 2024 | 30.53 | 31.34 | 29.96 | 31.14 | 3,367,520 | +1.09(+3.63%) |
Jun 25, 2024 | 31.45 | 31.49 | 30.04 | 30.05 | 2,051,127 | -1.13(-3.62%) |
Jun 24, 2024 | 31.41 | 31.89 | 31.02 | 31.18 | 1,681,170 | -0.28(-0.89%) |
Jun 21, 2024 | 31.19 | 31.77 | 30.54 | 31.46 | 2,646,382 | +0.06(+0.19%) |
Jun 20, 2024 | 32.00 | 32.21 | 30.80 | 31.40 | 3,116,711 | -0.58(-1.81%) |
Jun 18, 2024 | 30.78 | 32.23 | 30.44 | 31.98 | 5,426,657 | +1.75(+5.79%) |
Jun 17, 2024 | 28.83 | 30.24 | 28.61 | 30.23 | 1,905,000 | +1.32(+4.57%) |
Jun 14, 2024 | 28.80 | 29.08 | 28.54 | 28.91 | 1,606,053 | -0.35(-1.20%) |
Jun 13, 2024 | 29.18 | 29.37 | 28.57 | 29.26 | 1,069,406 | -0.09(-0.31%) |
Jun 12, 2024 | 28.00 | 29.44 | 27.67 | 29.35 | 2,977,248 | +1.94(+7.08%) |
Jun 11, 2024 | 26.83 | 27.49 | 26.66 | 27.41 | 1,820,489 | +0.46(+1.71%) |
Jun 10, 2024 | 26.40 | 27.06 | 26.10 | 26.95 | 848,796 | +0.50(+1.89%) |
Jun 07, 2024 | 25.56 | 26.52 | 25.30 | 26.45 | 1,001,770 | +0.63(+2.44%) |
Jun 06, 2024 | 26.26 | 26.35 | 25.72 | 25.82 | 608,738 | -0.68(-2.57%) |
Jun 05, 2024 | 26.12 | 26.56 | 25.68 | 26.50 | 898,743 | +0.49(+1.88%) |
Jun 04, 2024 | 25.97 | 26.61 | 25.80 | 26.01 | 1,365,182 | -0.09(-0.34%) |
Jun 03, 2024 | 25.73 | 26.12 | 25.45 | 26.10 | 754,143 | +0.65(+2.55%) |
May 31, 2024 | 25.50 | 25.75 | 25.27 | 25.45 | 1,484,771 | +0.07(+0.28%) |
May 30, 2024 | 25.23 | 25.83 | 25.21 | 25.38 | 653,846 | +0.25(+0.99%) |
May 29, 2024 | 25.94 | 26.11 | 25.07 | 25.13 | 667,999 | -1.18(-4.48%) |
May 28, 2024 | 26.25 | 26.44 | 25.91 | 26.31 | 594,529 | +0.14(+0.53%) |
May 24, 2024 | 26.19 | 26.34 | 25.96 | 26.17 | 602,735 | +0.18(+0.69%) |
May 23, 2024 | 26.40 | 26.49 | 25.85 | 25.99 | 962,239 | -0.42(-1.59%) |
May 22, 2024 | 26.49 | 26.79 | 26.31 | 26.41 | 702,163 | -0.19(-0.71%) |
May 21, 2024 | 25.77 | 26.63 | 25.67 | 26.60 | 742,391 | +0.69(+2.66%) |
May 20, 2024 | 25.68 | 26.08 | 25.68 | 25.91 | 554,394 | +0.18(+0.70%) |
May 17, 2024 | 26.11 | 26.38 | 25.70 | 25.73 | 756,074 | -0.30(-1.15%) |
May 16, 2024 | 26.48 | 26.88 | 25.98 | 26.03 | 1,045,939 | -0.39(-1.48%) |
May 15, 2024 | 26.48 | 27.10 | 26.28 | 26.42 | 1,320,102 | -0.30(-1.12%) |
May 14, 2024 | 27.13 | 27.29 | 26.72 | 26.72 | 811,596 | -0.16(-0.60%) |
May 13, 2024 | 27.39 | 27.56 | 26.72 | 26.88 | 1,051,387 | -0.36(-1.32%) |
May 10, 2024 | 26.58 | 27.26 | 26.00 | 27.24 | 1,345,073 | +0.72(+2.71%) |
May 09, 2024 | 24.56 | 27.20 | 23.51 | 26.52 | 2,338,678 | +1.46(+5.83%) |
May 08, 2024 | 25.00 | 25.46 | 24.90 | 25.06 | 2,085,941 | -0.04(-0.16%) |
May 07, 2024 | 25.00 | 25.17 | 24.78 | 25.10 | 984,467 | +0.00(+0.00%) |
May 06, 2024 | 24.80 | 25.11 | 24.72 | 25.10 | 554,675 | +0.38(+1.54%) |
May 03, 2024 | 24.30 | 24.82 | 23.94 | 24.72 | 1,046,548 | +0.73(+3.04%) |
May 02, 2024 | 23.87 | 24.15 | 23.59 | 23.99 | 567,146 | +0.46(+1.95%) |