Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 31.29 | 31.45 | 31.29 | 31.40 | 2,370 | +0.15(+0.47%) |
Jul 02, 2024 | 31.09 | 31.27 | 31.05 | 31.25 | 73,769 | +0.25(+0.81%) |
Jul 01, 2024 | 30.90 | 31.00 | 30.90 | 31.00 | 5,599 | +0.16(+0.53%) |
Jun 28, 2024 | 30.86 | 30.88 | 30.76 | 30.84 | 15,122 | +0.02(+0.05%) |
Jun 27, 2024 | 30.81 | 30.84 | 30.80 | 30.82 | 5,822 | +0.00(+0.00%) |
Jun 26, 2024 | 30.84 | 30.84 | 30.80 | 30.82 | 5,198 | +0.02(+0.06%) |
Jun 25, 2024 | 30.72 | 30.83 | 30.72 | 30.80 | 137,199 | +0.06(+0.19%) |
Jun 24, 2024 | 30.69 | 30.80 | 30.69 | 30.75 | 2,627 | -0.03(-0.11%) |
Jun 21, 2024 | 30.73 | 30.79 | 30.72 | 30.78 | 4,159 | +0.02(+0.06%) |
Jun 20, 2024 | 30.75 | 30.77 | 30.71 | 30.76 | 4,487 | +0.01(+0.03%) |
Jun 18, 2024 | 30.76 | 30.78 | 30.73 | 30.75 | 6,638 | +0.03(+0.09%) |
Jun 17, 2024 | 30.69 | 30.76 | 30.69 | 30.72 | 1,076 | +0.07(+0.23%) |
Jun 14, 2024 | 30.61 | 30.65 | 30.61 | 30.65 | 427 | +0.03(+0.09%) |
Jun 13, 2024 | 30.62 | 30.64 | 30.57 | 30.63 | 25,688 | +0.04(+0.12%) |
Jun 12, 2024 | 30.53 | 31.04 | 30.22 | 30.59 | 30,384 | +0.31(+1.02%) |
Jun 11, 2024 | 30.09 | 30.28 | 30.09 | 30.28 | 23,184 | +0.15(+0.50%) |
Jun 10, 2024 | 30.06 | 30.18 | 30.06 | 30.13 | 4,777 | +0.05(+0.18%) |
Jun 07, 2024 | 30.07 | 30.18 | 30.02 | 30.08 | 11,240 | +0.02(+0.08%) |
Jun 06, 2024 | 30.02 | 30.05 | 30.02 | 30.05 | 1,126 | +0.01(+0.05%) |
Jun 05, 2024 | 29.72 | 30.05 | 29.72 | 30.04 | 5,100 | +0.53(+1.79%) |
Jun 04, 2024 | 29.32 | 29.51 | 29.30 | 29.51 | 5,765 | +0.14(+0.47%) |
Jun 03, 2024 | 29.51 | 29.55 | 29.19 | 29.37 | 51,994 | +0.09(+0.29%) |
May 31, 2024 | 29.39 | 29.39 | 28.77 | 29.29 | 6,222 | -0.04(-0.13%) |
May 30, 2024 | 29.49 | 29.55 | 29.26 | 29.33 | 8,225 | -0.28(-0.96%) |
May 29, 2024 | 29.64 | 29.72 | 29.61 | 29.61 | 2,220 | -0.18(-0.61%) |
May 28, 2024 | 29.69 | 29.80 | 29.69 | 29.79 | 3,197 | +0.07(+0.25%) |
May 24, 2024 | 29.52 | 29.77 | 29.52 | 29.72 | 1,987 | +0.31(+1.06%) |
May 23, 2024 | 29.61 | 29.61 | 29.33 | 29.41 | 2,093 | -0.07(-0.25%) |
May 22, 2024 | 29.58 | 29.60 | 29.39 | 29.48 | 5,112 | -0.06(-0.19%) |
May 21, 2024 | 29.42 | 29.54 | 29.42 | 29.54 | 3,437 | +0.11(+0.36%) |
May 20, 2024 | 29.39 | 29.45 | 29.39 | 29.43 | 1,467 | +0.22(+0.75%) |
May 17, 2024 | 29.29 | 29.29 | 29.17 | 29.21 | 6,265 | -0.03(-0.11%) |
May 16, 2024 | 29.32 | 29.32 | 29.24 | 29.24 | 3,791 | +0.01(+0.05%) |
May 15, 2024 | 28.98 | 29.28 | 28.98 | 29.23 | 13,133 | +0.45(+1.56%) |
May 14, 2024 | 28.70 | 28.84 | 28.61 | 28.78 | 18,720 | +0.19(+0.66%) |
May 13, 2024 | 28.63 | 28.65 | 28.58 | 28.59 | 7,244 | +0.02(+0.08%) |
May 10, 2024 | 28.62 | 28.62 | 28.43 | 28.57 | 13,439 | +0.14(+0.48%) |
May 09, 2024 | 28.41 | 28.49 | 28.38 | 28.43 | 2,169 | +0.06(+0.22%) |
May 08, 2024 | 28.20 | 28.44 | 28.15 | 28.37 | 81,676 | -0.04(-0.15%) |
May 07, 2024 | 28.37 | 28.48 | 28.36 | 28.41 | 6,186 | +0.05(+0.17%) |
May 06, 2024 | 28.11 | 28.37 | 28.11 | 28.37 | 1,335 | +0.33(+1.17%) |
May 03, 2024 | 27.96 | 28.04 | 27.96 | 28.04 | 581 | +0.62(+2.27%) |
May 02, 2024 | 27.05 | 27.42 | 27.05 | 27.41 | 3,245 | +0.31(+1.15%) |