Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 29.28 | 0 | -0.16(-0.54%) | |||
Jun 27, 2024 | 29.88 | 30.10 | 29.10 | 29.44 | 200,108 | -0.29(-0.98%) |
Jun 26, 2024 | 29.80 | 29.86 | 29.27 | 29.73 | 399,598 | -0.05(-0.17%) |
Jun 25, 2024 | 29.46 | 29.79 | 29.11 | 29.78 | 275,869 | +0.40(+1.36%) |
Jun 24, 2024 | 28.44 | 29.54 | 28.44 | 29.38 | 500,939 | +1.00(+3.52%) |
Jun 21, 2024 | 28.10 | 28.99 | 28.00 | 28.38 | 471,583 | +0.35(+1.25%) |
Jun 20, 2024 | 28.11 | 29.15 | 26.60 | 28.03 | 744,604 | -0.74(-2.57%) |
Jun 18, 2024 | 28.27 | 28.87 | 28.27 | 28.77 | 299,750 | +0.53(+1.88%) |
Jun 17, 2024 | 28.59 | 29.03 | 28.01 | 28.24 | 277,692 | -0.35(-1.22%) |
Jun 14, 2024 | 29.78 | 29.78 | 28.31 | 28.59 | 589,666 | -1.19(-4.00%) |
Jun 13, 2024 | 30.30 | 30.33 | 29.40 | 29.78 | 270,036 | -0.67(-2.20%) |
Jun 12, 2024 | 30.51 | 30.60 | 29.80 | 30.45 | 218,834 | +0.20(+0.66%) |
Jun 11, 2024 | 30.43 | 30.46 | 29.61 | 30.25 | 288,110 | -0.74(-2.39%) |
Jun 10, 2024 | 30.80 | 31.00 | 30.66 | 30.99 | 118,297 | +0.30(+0.98%) |
Jun 07, 2024 | 31.10 | 31.15 | 30.51 | 30.69 | 162,139 | -0.52(-1.67%) |
Jun 06, 2024 | 31.32 | 31.48 | 30.89 | 31.21 | 181,498 | -0.17(-0.54%) |
Jun 05, 2024 | 30.43 | 31.38 | 30.43 | 31.38 | 165,440 | +0.95(+3.12%) |
Jun 04, 2024 | 30.58 | 30.80 | 30.37 | 30.43 | 232,190 | -0.47(-1.52%) |
Jun 03, 2024 | 31.25 | 31.44 | 30.77 | 30.90 | 175,244 | -0.30(-0.96%) |
May 31, 2024 | 31.10 | 31.34 | 30.80 | 31.20 | 194,855 | +0.19(+0.61%) |
May 30, 2024 | 30.54 | 31.16 | 30.42 | 31.01 | 161,650 | +0.39(+1.27%) |
May 29, 2024 | 31.19 | 31.25 | 30.58 | 30.62 | 228,530 | -0.54(-1.73%) |
May 28, 2024 | 31.05 | 31.30 | 30.43 | 31.16 | 197,439 | +0.27(+0.87%) |
May 24, 2024 | 30.53 | 31.00 | 30.41 | 30.89 | 175,574 | +0.52(+1.71%) |
May 23, 2024 | 30.59 | 30.84 | 30.21 | 30.37 | 216,057 | -0.01(-0.03%) |
May 22, 2024 | 31.00 | 31.10 | 30.32 | 30.38 | 215,720 | -0.74(-2.38%) |
May 21, 2024 | 30.59 | 31.31 | 30.59 | 31.12 | 337,515 | +0.44(+1.43%) |
May 20, 2024 | 30.17 | 31.16 | 30.17 | 30.68 | 376,461 | +0.51(+1.69%) |
May 17, 2024 | 29.89 | 30.34 | 29.51 | 30.17 | 338,805 | +0.30(+1.00%) |
May 16, 2024 | 29.40 | 29.97 | 29.20 | 29.87 | 306,281 | +0.45(+1.53%) |
May 15, 2024 | 29.54 | 29.58 | 28.98 | 29.42 | 262,473 | -0.26(-0.88%) |
May 14, 2024 | 28.88 | 29.69 | 28.68 | 29.68 | 424,471 | +0.78(+2.70%) |
May 13, 2024 | 28.91 | 29.18 | 28.63 | 28.90 | 227,140 | +0.15(+0.52%) |
May 10, 2024 | 28.61 | 29.00 | 28.48 | 28.75 | 331,078 | +0.40(+1.41%) |
May 09, 2024 | 27.61 | 28.41 | 27.60 | 28.35 | 502,483 | +0.74(+2.68%) |
May 08, 2024 | 26.50 | 27.69 | 26.49 | 27.61 | 499,218 | +1.14(+4.31%) |
May 07, 2024 | 26.43 | 26.61 | 26.18 | 26.47 | 201,901 | -0.02(-0.08%) |
May 06, 2024 | 26.35 | 26.79 | 26.20 | 26.49 | 330,127 | +0.26(+0.99%) |
May 03, 2024 | 26.46 | 26.50 | 25.91 | 26.23 | 276,551 | -0.29(-1.09%) |
May 02, 2024 | 25.85 | 26.58 | 25.85 | 26.52 | 325,651 | +0.80(+3.11%) |