Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 29.23 | 29.59 | 27.90 | 28.52 | 1,224,551 | -0.92(-3.13%) |
Jul 01, 2024 | 28.64 | 29.46 | 28.06 | 29.44 | 2,210,026 | +1.24(+4.40%) |
Jun 28, 2024 | 28.11 | 28.65 | 27.98 | 28.20 | 2,888,934 | +0.41(+1.48%) |
Jun 27, 2024 | 27.03 | 28.23 | 26.98 | 27.79 | 1,898,303 | +0.80(+2.96%) |
Jun 26, 2024 | 27.20 | 27.48 | 26.99 | 26.99 | 1,120,022 | -0.23(-0.84%) |
Jun 25, 2024 | 27.98 | 27.98 | 27.22 | 27.22 | 1,058,915 | -0.82(-2.92%) |
Jun 24, 2024 | 27.99 | 28.46 | 27.61 | 28.04 | 1,145,391 | +0.07(+0.25%) |
Jun 21, 2024 | 27.55 | 28.17 | 27.38 | 27.97 | 2,979,312 | +0.29(+1.05%) |
Jun 20, 2024 | 27.18 | 27.81 | 27.06 | 27.68 | 1,699,711 | +0.52(+1.91%) |
Jun 18, 2024 | 28.11 | 28.25 | 27.13 | 27.16 | 1,307,747 | -1.11(-3.93%) |
Jun 17, 2024 | 28.87 | 28.88 | 28.05 | 28.27 | 1,254,625 | -0.38(-1.33%) |
Jun 14, 2024 | 28.50 | 28.80 | 28.11 | 28.65 | 1,993,085 | -0.37(-1.27%) |
Jun 13, 2024 | 31.23 | 31.39 | 28.80 | 29.02 | 2,244,522 | -2.24(-7.17%) |
Jun 12, 2024 | 34.61 | 34.97 | 31.19 | 31.26 | 1,720,100 | -2.46(-7.30%) |
Jun 11, 2024 | 34.00 | 34.29 | 33.38 | 33.72 | 823,804 | -0.53(-1.55%) |
Jun 10, 2024 | 34.00 | 34.63 | 34.00 | 34.25 | 537,586 | -0.04(-0.12%) |
Jun 07, 2024 | 34.34 | 34.67 | 34.08 | 34.29 | 593,677 | -0.57(-1.64%) |
Jun 06, 2024 | 34.96 | 35.68 | 34.75 | 34.86 | 784,812 | -0.05(-0.14%) |
Jun 05, 2024 | 34.49 | 34.92 | 33.94 | 34.91 | 1,020,459 | +0.94(+2.77%) |
Jun 04, 2024 | 34.11 | 35.06 | 33.87 | 33.97 | 648,458 | -0.34(-0.99%) |
Jun 03, 2024 | 34.53 | 34.84 | 33.92 | 34.31 | 676,230 | +0.11(+0.32%) |
May 31, 2024 | 34.46 | 34.82 | 33.31 | 34.20 | 1,294,640 | -0.09(-0.26%) |
May 30, 2024 | 34.41 | 34.89 | 33.82 | 34.29 | 1,080,932 | -0.24(-0.70%) |
May 29, 2024 | 34.27 | 34.77 | 34.13 | 34.53 | 688,076 | -0.25(-0.72%) |
May 28, 2024 | 34.80 | 35.21 | 34.43 | 34.78 | 697,324 | +0.24(+0.69%) |
May 24, 2024 | 34.50 | 34.80 | 34.05 | 34.54 | 752,280 | +0.00(+0.00%) |
May 23, 2024 | 35.39 | 35.41 | 34.09 | 34.54 | 963,799 | -0.86(-2.43%) |
May 22, 2024 | 36.29 | 36.46 | 35.10 | 35.40 | 921,731 | -0.95(-2.61%) |
May 21, 2024 | 36.78 | 36.78 | 35.48 | 36.35 | 1,808,518 | -0.88(-2.36%) |
May 20, 2024 | 37.01 | 37.59 | 36.81 | 37.23 | 724,840 | +0.31(+0.84%) |
May 17, 2024 | 36.59 | 37.06 | 36.46 | 36.92 | 728,709 | +0.34(+0.93%) |
May 16, 2024 | 37.98 | 37.98 | 36.42 | 36.58 | 1,518,890 | -1.38(-3.64%) |
May 15, 2024 | 38.07 | 38.35 | 37.32 | 37.96 | 1,059,758 | +0.28(+0.74%) |
May 14, 2024 | 36.99 | 37.69 | 36.66 | 37.68 | 1,322,702 | +1.05(+2.87%) |
May 13, 2024 | 36.00 | 36.73 | 35.75 | 36.63 | 1,114,394 | +1.22(+3.45%) |
May 10, 2024 | 35.59 | 35.89 | 34.98 | 35.41 | 961,635 | -0.05(-0.14%) |
May 09, 2024 | 34.96 | 35.52 | 34.23 | 35.46 | 1,332,014 | +1.08(+3.14%) |
May 08, 2024 | 33.34 | 35.11 | 32.50 | 34.38 | 3,263,867 | +4.39(+14.64%) |
May 07, 2024 | 30.26 | 30.61 | 29.98 | 29.99 | 985,128 | -0.32(-1.06%) |
May 06, 2024 | 30.77 | 31.09 | 30.29 | 30.31 | 754,076 | -0.18(-0.59%) |
May 03, 2024 | 30.95 | 31.28 | 30.26 | 30.49 | 693,644 | +0.03(+0.10%) |
May 02, 2024 | 30.51 | 30.62 | 29.80 | 30.46 | 501,069 | +0.38(+1.26%) |