Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 25.92 | 26.15 | 25.57 | 26.09 | 9,161,755 | +0.30(+1.16%) |
Jul 01, 2024 | 25.93 | 26.22 | 25.67 | 25.79 | 6,995,306 | -0.05(-0.19%) |
Jun 28, 2024 | 26.33 | 26.38 | 25.75 | 25.84 | 11,622,654 | -0.42(-1.60%) |
Jun 27, 2024 | 27.19 | 27.22 | 26.21 | 26.26 | 13,976,419 | -1.25(-4.54%) |
Jun 26, 2024 | 27.53 | 27.67 | 27.20 | 27.51 | 4,822,862 | -0.06(-0.22%) |
Jun 25, 2024 | 27.91 | 28.15 | 27.28 | 27.57 | 8,625,798 | -0.79(-2.79%) |
Jun 24, 2024 | 28.35 | 28.94 | 28.31 | 28.36 | 8,277,470 | +0.26(+0.93%) |
Jun 21, 2024 | 28.14 | 28.35 | 27.93 | 28.10 | 10,699,181 | -0.58(-2.02%) |
Jun 20, 2024 | 28.69 | 29.00 | 28.43 | 28.68 | 11,551,515 | -0.37(-1.27%) |
Jun 18, 2024 | 28.99 | 29.36 | 28.77 | 29.05 | 5,673,374 | -0.19(-0.65%) |
Jun 17, 2024 | 28.98 | 29.38 | 28.68 | 29.24 | 11,913,937 | +0.47(+1.63%) |
Jun 14, 2024 | 28.91 | 28.98 | 28.64 | 28.77 | 11,933,473 | -0.63(-2.14%) |
Jun 13, 2024 | 29.79 | 29.99 | 29.40 | 29.40 | 9,588,432 | -0.16(-0.54%) |
Jun 12, 2024 | 29.67 | 29.85 | 29.14 | 29.56 | 12,296,861 | +0.15(+0.51%) |
Jun 11, 2024 | 29.63 | 29.86 | 29.14 | 29.41 | 6,911,331 | -0.18(-0.61%) |
Jun 10, 2024 | 29.38 | 29.71 | 28.94 | 29.59 | 6,705,766 | +0.26(+0.89%) |
Jun 07, 2024 | 29.39 | 29.95 | 29.24 | 29.33 | 9,661,052 | -0.44(-1.48%) |
Jun 06, 2024 | 30.08 | 30.16 | 29.73 | 29.77 | 11,715,752 | -0.82(-2.68%) |
Jun 05, 2024 | 30.55 | 30.92 | 30.43 | 30.59 | 8,602,897 | +0.52(+1.73%) |
Jun 04, 2024 | 30.02 | 30.25 | 29.76 | 30.07 | 8,937,744 | +0.17(+0.57%) |
Jun 03, 2024 | 30.28 | 30.61 | 29.55 | 29.90 | 9,937,638 | +0.28(+0.95%) |
May 31, 2024 | 29.38 | 29.78 | 29.21 | 29.62 | 9,854,982 | -0.59(-1.95%) |
May 30, 2024 | 29.48 | 30.34 | 29.39 | 30.21 | 10,524,643 | +0.89(+3.04%) |
May 29, 2024 | 29.40 | 29.59 | 29.04 | 29.32 | 18,976,076 | -0.57(-1.91%) |
May 28, 2024 | 30.29 | 30.47 | 29.32 | 29.89 | 18,774,676 | -0.38(-1.26%) |
May 24, 2024 | 30.94 | 31.10 | 30.17 | 30.27 | 18,992,776 | -0.93(-2.98%) |
May 23, 2024 | 31.90 | 32.33 | 31.15 | 31.20 | 20,089,224 | -1.48(-4.53%) |
May 22, 2024 | 32.95 | 33.30 | 32.62 | 32.68 | 27,920,568 | -0.61(-1.83%) |
May 21, 2024 | 33.28 | 33.87 | 32.94 | 33.29 | 47,878,348 | -1.46(-4.20%) |
May 20, 2024 | 35.10 | 35.54 | 34.28 | 34.75 | 9,609,560 | -0.52(-1.47%) |
May 17, 2024 | 34.55 | 35.69 | 34.31 | 35.27 | 19,446,006 | +1.00(+2.92%) |
May 16, 2024 | 34.50 | 34.59 | 32.09 | 34.27 | 23,761,784 | +0.65(+1.93%) |
May 15, 2024 | 33.92 | 33.92 | 33.18 | 33.62 | 10,844,563 | +0.27(+0.81%) |
May 14, 2024 | 32.96 | 33.45 | 32.69 | 33.35 | 9,956,854 | -0.43(-1.27%) |
May 13, 2024 | 33.41 | 34.60 | 33.37 | 33.78 | 15,262,303 | +1.58(+4.91%) |
May 10, 2024 | 32.69 | 32.95 | 32.14 | 32.20 | 7,127,620 | -0.17(-0.53%) |
May 09, 2024 | 32.64 | 32.92 | 31.95 | 32.37 | 6,496,241 | +0.42(+1.31%) |
May 08, 2024 | 31.41 | 32.09 | 31.34 | 31.95 | 5,586,745 | -0.18(-0.56%) |
May 07, 2024 | 31.98 | 32.34 | 31.89 | 32.13 | 6,365,334 | -0.58(-1.77%) |
May 06, 2024 | 32.75 | 33.03 | 32.55 | 32.71 | 8,001,640 | -0.16(-0.49%) |
May 03, 2024 | 32.80 | 32.94 | 32.33 | 32.87 | 11,366,611 | +0.23(+0.70%) |
May 02, 2024 | 30.78 | 32.86 | 30.73 | 32.64 | 26,778,156 | +3.38(+11.55%) |