Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 30.94 | 30.94 | 30.34 | 30.43 | 113,601 | -0.37(-1.20%) |
Jul 02, 2024 | 30.77 | 31.02 | 30.77 | 30.80 | 190,660 | +0.03(+0.10%) |
Jul 01, 2024 | 31.23 | 31.30 | 30.46 | 30.77 | 289,471 | -0.51(-1.63%) |
Jun 28, 2024 | 30.47 | 31.40 | 30.44 | 31.28 | 911,061 | +1.11(+3.68%) |
Jun 27, 2024 | 29.70 | 30.18 | 29.54 | 30.17 | 148,390 | +0.44(+1.48%) |
Jun 26, 2024 | 29.30 | 29.75 | 29.23 | 29.73 | 214,724 | +0.30(+1.02%) |
Jun 25, 2024 | 29.66 | 29.74 | 29.39 | 29.43 | 177,760 | -0.36(-1.21%) |
Jun 24, 2024 | 29.24 | 30.12 | 29.03 | 29.79 | 293,334 | +0.71(+2.44%) |
Jun 21, 2024 | 28.80 | 29.08 | 28.70 | 29.08 | 973,719 | +0.24(+0.83%) |
Jun 20, 2024 | 28.76 | 29.02 | 28.58 | 28.84 | 351,886 | -0.15(-0.52%) |
Jun 18, 2024 | 29.30 | 29.36 | 28.97 | 28.99 | 305,347 | -0.38(-1.29%) |
Jun 17, 2024 | 29.10 | 29.39 | 28.80 | 29.37 | 422,362 | +0.16(+0.55%) |
Jun 14, 2024 | 29.29 | 29.38 | 28.90 | 29.21 | 281,891 | -0.51(-1.72%) |
Jun 13, 2024 | 29.98 | 29.98 | 29.32 | 29.72 | 263,362 | -0.41(-1.36%) |
Jun 12, 2024 | 30.28 | 30.66 | 29.72 | 30.13 | 429,544 | +0.70(+2.38%) |
Jun 11, 2024 | 29.69 | 29.75 | 29.41 | 29.43 | 316,844 | -0.45(-1.51%) |
Jun 10, 2024 | 29.92 | 29.99 | 29.60 | 29.88 | 234,324 | -0.40(-1.32%) |
Jun 07, 2024 | 30.05 | 30.37 | 30.05 | 30.28 | 138,731 | -0.04(-0.13%) |
Jun 06, 2024 | 30.45 | 30.63 | 30.24 | 30.32 | 156,815 | -0.29(-0.95%) |
Jun 05, 2024 | 30.85 | 30.86 | 30.34 | 30.61 | 212,620 | +0.02(+0.07%) |
Jun 04, 2024 | 30.31 | 30.61 | 30.30 | 30.59 | 213,736 | +0.02(+0.07%) |
Jun 03, 2024 | 30.92 | 30.95 | 30.31 | 30.57 | 258,671 | -0.02(-0.07%) |
May 31, 2024 | 30.63 | 30.94 | 30.39 | 30.59 | 238,280 | +0.14(+0.46%) |
May 30, 2024 | 30.33 | 30.80 | 29.93 | 30.45 | 315,824 | +0.45(+1.50%) |
May 29, 2024 | 30.52 | 30.52 | 29.93 | 30.00 | 288,525 | -1.05(-3.38%) |
May 28, 2024 | 31.27 | 31.39 | 30.87 | 31.05 | 153,122 | -0.15(-0.48%) |
May 24, 2024 | 31.14 | 31.21 | 30.88 | 31.20 | 193,658 | +0.23(+0.74%) |
May 23, 2024 | 31.77 | 31.77 | 30.80 | 30.97 | 187,263 | -0.75(-2.36%) |
May 22, 2024 | 31.77 | 32.04 | 31.55 | 31.72 | 213,096 | -0.13(-0.41%) |
May 21, 2024 | 31.46 | 31.95 | 31.46 | 31.85 | 154,054 | +0.30(+0.95%) |
May 20, 2024 | 32.00 | 32.19 | 31.54 | 31.55 | 184,025 | -0.55(-1.71%) |
May 17, 2024 | 32.24 | 32.28 | 32.06 | 32.10 | 240,793 | -0.10(-0.31%) |
May 16, 2024 | 32.17 | 32.42 | 31.95 | 32.20 | 170,722 | +0.03(+0.09%) |
May 15, 2024 | 32.24 | 32.31 | 31.87 | 32.17 | 235,772 | +0.24(+0.75%) |
May 14, 2024 | 31.80 | 32.02 | 31.64 | 31.93 | 352,575 | +0.52(+1.66%) |
May 13, 2024 | 31.67 | 31.82 | 31.37 | 31.41 | 284,674 | -0.07(-0.22%) |
May 10, 2024 | 31.58 | 31.58 | 31.22 | 31.48 | 148,878 | +0.02(+0.06%) |
May 09, 2024 | 31.02 | 31.49 | 31.02 | 31.46 | 366,501 | +0.45(+1.45%) |
May 08, 2024 | 30.83 | 31.14 | 30.83 | 31.01 | 134,406 | -0.05(-0.16%) |
May 07, 2024 | 31.03 | 31.25 | 31.03 | 31.06 | 222,129 | +0.09(+0.29%) |
May 06, 2024 | 31.32 | 31.32 | 30.95 | 30.97 | 159,006 | -0.18(-0.57%) |
May 03, 2024 | 30.96 | 31.39 | 30.88 | 31.15 | 290,745 | +0.59(+1.92%) |
May 02, 2024 | 30.22 | 30.65 | 30.19 | 30.56 | 630,117 | +0.58(+1.92%) |