Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 04, 2024 | 30.26 | 31.20 | 30.25 | 31.01 | 49,926 | +0.44(+1.44%) |
Jul 03, 2024 | 30.38 | 31.36 | 30.30 | 30.57 | 249,041 | +0.81(+2.72%) |
Jul 02, 2024 | 29.40 | 29.82 | 29.15 | 29.76 | 274,915 | +0.52(+1.78%) |
Jun 28, 2024 | 29.24 | 0 | -0.57(-1.91%) | |||
Jun 27, 2024 | 30.12 | 30.42 | 29.65 | 29.81 | 231,975 | -0.19(-0.63%) |
Jun 26, 2024 | 29.70 | 30.10 | 29.25 | 30.00 | 206,430 | +1.24(+4.31%) |
Jun 25, 2024 | 29.33 | 29.33 | 28.57 | 28.76 | 141,368 | -0.76(-2.57%) |
Jun 24, 2024 | 28.20 | 29.68 | 28.16 | 29.52 | 320,487 | +1.38(+4.90%) |
Jun 21, 2024 | 28.37 | 28.49 | 27.83 | 28.14 | 216,296 | -0.65(-2.26%) |
Jun 20, 2024 | 28.50 | 29.15 | 28.30 | 28.79 | 377,548 | +1.12(+4.05%) |
Jun 19, 2024 | 27.77 | 27.95 | 27.41 | 27.67 | 77,489 | -0.13(-0.47%) |
Jun 18, 2024 | 27.71 | 28.02 | 27.49 | 27.80 | 177,523 | -0.04(-0.14%) |
Jun 17, 2024 | 27.67 | 28.18 | 27.11 | 27.84 | 243,391 | -0.02(-0.07%) |
Jun 14, 2024 | 28.06 | 28.51 | 27.69 | 27.86 | 275,859 | -0.49(-1.73%) |
Jun 13, 2024 | 28.15 | 29.02 | 28.15 | 28.35 | 288,237 | -0.33(-1.15%) |
Jun 12, 2024 | 28.33 | 28.99 | 28.31 | 28.68 | 373,470 | +0.83(+2.98%) |
Jun 11, 2024 | 27.91 | 28.10 | 27.50 | 27.85 | 320,983 | -0.58(-2.04%) |
Jun 10, 2024 | 27.35 | 28.78 | 27.16 | 28.43 | 368,519 | +1.43(+5.30%) |
Jun 07, 2024 | 26.86 | 27.23 | 26.43 | 27.00 | 284,116 | -0.52(-1.89%) |
Jun 06, 2024 | 26.77 | 27.71 | 26.76 | 27.52 | 215,179 | +0.75(+2.80%) |
Jun 05, 2024 | 26.15 | 27.00 | 26.00 | 26.77 | 462,497 | +0.69(+2.65%) |
Jun 04, 2024 | 27.55 | 27.56 | 25.91 | 26.08 | 418,686 | -1.97(-7.02%) |
Jun 03, 2024 | 29.17 | 29.17 | 27.56 | 28.05 | 349,873 | -0.97(-3.34%) |
May 31, 2024 | 29.90 | 29.90 | 28.63 | 29.02 | 571,714 | -0.53(-1.79%) |
May 30, 2024 | 29.67 | 30.05 | 29.47 | 29.55 | 205,693 | -0.24(-0.81%) |
May 29, 2024 | 30.80 | 30.96 | 29.70 | 29.79 | 399,855 | -1.79(-5.67%) |
May 28, 2024 | 30.99 | 32.09 | 30.54 | 31.58 | 494,355 | +0.11(+0.35%) |
May 27, 2024 | 31.49 | 31.60 | 31.26 | 31.47 | 68,076 | +0.33(+1.06%) |
May 24, 2024 | 30.50 | 31.17 | 30.33 | 31.14 | 169,652 | +0.92(+3.04%) |
May 23, 2024 | 30.83 | 30.96 | 30.04 | 30.22 | 259,973 | -0.39(-1.27%) |
May 22, 2024 | 31.31 | 31.69 | 30.47 | 30.61 | 358,517 | -1.64(-5.09%) |
May 21, 2024 | 32.74 | 32.89 | 32.19 | 32.25 | 367,649 | -0.26(-0.80%) |
May 17, 2024 | 32.51 | 0 | +2.30(+7.61%) | |||
May 16, 2024 | 29.74 | 30.48 | 29.49 | 30.21 | 391,679 | +0.38(+1.27%) |
May 15, 2024 | 30.50 | 30.50 | 29.66 | 29.83 | 362,937 | -0.40(-1.32%) |
May 14, 2024 | 30.02 | 30.64 | 29.94 | 30.23 | 341,588 | +0.59(+1.99%) |
May 13, 2024 | 29.83 | 29.85 | 29.19 | 29.64 | 182,003 | +0.21(+0.71%) |
May 10, 2024 | 30.00 | 30.74 | 29.40 | 29.43 | 371,010 | -0.41(-1.37%) |
May 09, 2024 | 29.44 | 30.01 | 28.84 | 29.84 | 437,956 | +0.52(+1.77%) |
May 08, 2024 | 28.51 | 29.57 | 28.16 | 29.32 | 390,157 | +0.62(+2.16%) |
May 07, 2024 | 28.96 | 29.03 | 28.49 | 28.70 | 183,831 | -0.26(-0.90%) |
May 06, 2024 | 28.84 | 29.59 | 28.66 | 28.96 | 303,718 | +0.45(+1.58%) |
May 03, 2024 | 28.38 | 28.95 | 28.25 | 28.51 | 214,317 | +0.54(+1.93%) |
May 02, 2024 | 28.15 | 28.36 | 27.46 | 27.97 | 227,352 | -0.15(-0.53%) |