Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 30.15 | 30.20 | 29.99 | 30.17 | 796,945 | -0.02(-0.07%) |
Jul 03, 2024 | 29.92 | 30.20 | 29.92 | 30.19 | 519,562 | +0.43(+1.44%) |
Jul 02, 2024 | 29.59 | 29.78 | 29.59 | 29.76 | 668,737 | +0.15(+0.51%) |
Jul 01, 2024 | 29.81 | 29.81 | 29.59 | 29.61 | 782,667 | +0.04(+0.14%) |
Jun 28, 2024 | 29.68 | 29.69 | 29.50 | 29.57 | 669,319 | +0.15(+0.51%) |
Jun 27, 2024 | 29.48 | 29.50 | 29.37 | 29.42 | 720,071 | -0.02(-0.07%) |
Jun 26, 2024 | 29.46 | 29.46 | 29.36 | 29.44 | 385,281 | -0.12(-0.40%) |
Jun 25, 2024 | 29.63 | 29.63 | 29.46 | 29.56 | 429,102 | -0.13(-0.43%) |
Jun 24, 2024 | 29.68 | 29.88 | 29.68 | 29.69 | 726,635 | +0.03(+0.10%) |
Jun 21, 2024 | 29.70 | 29.76 | 29.66 | 29.66 | 677,452 | -0.13(-0.43%) |
Jun 20, 2024 | 29.83 | 29.92 | 29.60 | 29.79 | 1,476,914 | +0.22(+0.74%) |
Jun 18, 2024 | 29.41 | 29.60 | 29.39 | 29.57 | 568,715 | +0.30(+1.02%) |
Jun 17, 2024 | 29.10 | 29.31 | 29.10 | 29.27 | 719,431 | +0.11(+0.37%) |
Jun 14, 2024 | 29.09 | 29.17 | 29.02 | 29.16 | 626,783 | +0.10(+0.34%) |
Jun 13, 2024 | 29.14 | 29.20 | 28.96 | 29.06 | 474,821 | -0.07(-0.24%) |
Jun 12, 2024 | 29.28 | 29.31 | 29.09 | 29.13 | 721,002 | +0.14(+0.48%) |
Jun 11, 2024 | 28.99 | 29.00 | 28.86 | 28.99 | 510,823 | -0.15(-0.51%) |
Jun 10, 2024 | 28.98 | 29.20 | 28.95 | 29.14 | 809,829 | +0.17(+0.58%) |
Jun 07, 2024 | 29.19 | 29.26 | 28.97 | 28.97 | 603,029 | -0.31(-1.05%) |
Jun 06, 2024 | 29.31 | 29.33 | 29.19 | 29.28 | 1,321,919 | +0.09(+0.31%) |
Jun 05, 2024 | 29.06 | 29.22 | 29.00 | 29.19 | 517,988 | +0.32(+1.10%) |
Jun 04, 2024 | 28.91 | 28.94 | 28.73 | 28.87 | 462,137 | -0.51(-1.72%) |
Jun 03, 2024 | 29.45 | 29.54 | 29.24 | 29.38 | 486,005 | +0.25(+0.85%) |
May 31, 2024 | 29.17 | 29.17 | 28.94 | 29.13 | 509,287 | -0.32(-1.08%) |
May 30, 2024 | 29.38 | 29.52 | 29.30 | 29.45 | 368,507 | -0.07(-0.24%) |
May 29, 2024 | 29.59 | 29.61 | 29.48 | 29.52 | 383,899 | -0.45(-1.49%) |
May 28, 2024 | 30.04 | 30.11 | 29.91 | 29.96 | 337,890 | +0.05(+0.17%) |
May 24, 2024 | 29.94 | 29.98 | 29.86 | 29.92 | 347,291 | +0.13(+0.43%) |
May 23, 2024 | 30.15 | 30.15 | 29.74 | 29.79 | 390,551 | -0.29(-0.96%) |
May 22, 2024 | 30.25 | 30.25 | 30.03 | 30.07 | 523,513 | -0.16(-0.52%) |
May 21, 2024 | 30.25 | 30.27 | 30.14 | 30.23 | 279,909 | -0.09(-0.29%) |
May 20, 2024 | 30.30 | 30.39 | 30.25 | 30.32 | 241,411 | -0.14(-0.46%) |
May 17, 2024 | 30.30 | 30.48 | 30.28 | 30.46 | 342,250 | +0.28(+0.92%) |
May 16, 2024 | 30.13 | 30.24 | 30.07 | 30.18 | 259,475 | +0.27(+0.90%) |
May 15, 2024 | 29.81 | 29.95 | 29.70 | 29.92 | 414,252 | +0.22(+0.74%) |
May 14, 2024 | 29.64 | 29.71 | 29.63 | 29.70 | 346,476 | +0.02(+0.07%) |
May 13, 2024 | 29.55 | 29.80 | 29.55 | 29.68 | 501,494 | +0.22(+0.74%) |
May 10, 2024 | 29.60 | 29.65 | 29.44 | 29.46 | 303,916 | +0.28(+0.95%) |
May 09, 2024 | 29.01 | 29.19 | 28.97 | 29.18 | 321,430 | +0.23(+0.79%) |
May 08, 2024 | 28.77 | 28.98 | 28.77 | 28.95 | 411,601 | -0.01(-0.03%) |
May 07, 2024 | 28.93 | 29.03 | 28.93 | 28.96 | 304,885 | -0.08(-0.27%) |
May 06, 2024 | 29.00 | 29.08 | 29.00 | 29.04 | 418,712 | +0.06(+0.21%) |
May 03, 2024 | 28.95 | 29.00 | 28.79 | 28.98 | 450,554 | +0.25(+0.86%) |
May 02, 2024 | 28.46 | 28.78 | 28.36 | 28.73 | 514,765 | +0.66(+2.37%) |