Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 36.69 | 36.81 | 36.65 | 36.80 | 14,832,362 | +0.15(+0.41%) |
Jul 15, 2024 | 36.67 | 36.67 | 36.59 | 36.65 | 24,446,412 | +0.00(+0.00%) |
Jul 12, 2024 | 36.55 | 36.66 | 36.53 | 36.65 | 6,544,809 | +0.10(+0.27%) |
Jul 11, 2024 | 36.54 | 36.56 | 36.50 | 36.55 | 6,088,568 | +0.15(+0.41%) |
Jul 10, 2024 | 36.37 | 36.44 | 36.36 | 36.40 | 6,918,538 | +0.06(+0.17%) |
Jul 09, 2024 | 36.36 | 36.37 | 36.29 | 36.34 | 4,001,165 | -0.02(-0.06%) |
Jul 08, 2024 | 36.37 | 36.40 | 36.31 | 36.36 | 4,048,450 | -0.02(-0.05%) |
Jul 05, 2024 | 36.31 | 36.39 | 36.31 | 36.38 | 3,457,586 | +0.12(+0.33%) |
Jul 03, 2024 | 36.19 | 36.26 | 36.16 | 36.26 | 3,550,002 | +0.11(+0.30%) |
Jul 02, 2024 | 36.05 | 36.15 | 36.05 | 36.15 | 3,750,984 | +0.09(+0.25%) |
Jul 01, 2024 | 36.12 | 36.15 | 36.03 | 36.06 | 9,013,468 | -0.22(-0.61%) |
Jun 28, 2024 | 36.38 | 36.45 | 36.27 | 36.28 | 6,347,511 | -0.06(-0.17%) |
Jun 27, 2024 | 36.32 | 36.35 | 36.29 | 36.34 | 2,711,274 | +0.03(+0.08%) |
Jun 26, 2024 | 36.34 | 36.34 | 36.28 | 36.31 | 4,020,501 | -0.09(-0.23%) |
Jun 25, 2024 | 36.37 | 36.40 | 36.34 | 36.40 | 2,602,375 | +0.04(+0.10%) |
Jun 24, 2024 | 36.39 | 36.44 | 36.35 | 36.36 | 11,276,698 | -0.03(-0.08%) |
Jun 21, 2024 | 36.34 | 36.39 | 36.31 | 36.39 | 3,790,802 | +0.04(+0.11%) |
Jun 20, 2024 | 36.37 | 36.37 | 36.27 | 36.35 | 4,611,087 | -0.03(-0.08%) |
Jun 18, 2024 | 36.30 | 36.39 | 36.29 | 36.38 | 3,060,757 | +0.12(+0.33%) |
Jun 17, 2024 | 36.18 | 36.30 | 36.14 | 36.26 | 3,732,320 | +0.03(+0.10%) |
Jun 14, 2024 | 36.27 | 36.28 | 36.18 | 36.23 | 5,912,955 | -0.12(-0.33%) |
Jun 13, 2024 | 36.44 | 36.45 | 36.30 | 36.34 | 7,377,326 | -0.01(-0.03%) |
Jun 12, 2024 | 36.48 | 36.48 | 36.35 | 36.35 | 6,474,521 | +0.12(+0.35%) |
Jun 11, 2024 | 36.17 | 36.23 | 36.13 | 36.23 | 3,965,466 | +0.03(+0.10%) |
Jun 10, 2024 | 36.12 | 36.20 | 36.08 | 36.20 | 4,493,924 | +0.05(+0.12%) |
Jun 07, 2024 | 36.10 | 36.18 | 36.09 | 36.15 | 2,425,120 | -0.11(-0.30%) |
Jun 06, 2024 | 36.25 | 36.28 | 36.23 | 36.26 | 6,625,918 | -0.03(-0.08%) |
Jun 05, 2024 | 36.25 | 36.30 | 36.18 | 36.29 | 5,305,393 | +0.12(+0.33%) |
Jun 04, 2024 | 36.16 | 36.25 | 36.15 | 36.17 | 7,080,288 | -0.02(-0.07%) |
Jun 03, 2024 | 36.17 | 36.23 | 36.12 | 36.20 | 7,004,868 | +0.07(+0.19%) |
May 31, 2024 | 35.99 | 36.13 | 35.98 | 36.13 | 11,959,409 | +0.17(+0.47%) |
May 30, 2024 | 35.88 | 35.98 | 35.88 | 35.96 | 5,913,651 | +0.11(+0.30%) |
May 29, 2024 | 35.82 | 35.88 | 35.81 | 35.85 | 15,277,809 | -0.09(-0.25%) |
May 28, 2024 | 36.10 | 36.11 | 35.92 | 35.94 | 3,377,507 | -0.14(-0.39%) |
May 24, 2024 | 36.00 | 36.08 | 35.95 | 36.08 | 4,358,697 | +0.13(+0.36%) |
May 23, 2024 | 36.12 | 36.12 | 35.92 | 35.95 | 6,730,910 | -0.12(-0.33%) |
May 22, 2024 | 36.10 | 36.10 | 36.02 | 36.07 | 4,498,261 | -0.06(-0.17%) |
May 21, 2024 | 36.14 | 36.19 | 36.12 | 36.13 | 4,971,306 | -0.01(-0.03%) |
May 20, 2024 | 36.13 | 36.15 | 36.10 | 36.14 | 4,456,596 | +0.01(+0.03%) |
May 17, 2024 | 36.14 | 36.15 | 36.09 | 36.13 | 4,165,376 | -0.01(-0.01%) |
May 16, 2024 | 36.21 | 36.22 | 36.13 | 36.13 | 9,679,541 | -0.07(-0.21%) |
May 15, 2024 | 36.13 | 36.22 | 36.10 | 36.21 | 8,648,921 | +0.20(+0.55%) |
May 14, 2024 | 35.98 | 36.03 | 35.96 | 36.01 | 4,451,084 | +0.06(+0.17%) |
May 13, 2024 | 36.03 | 36.03 | 35.93 | 35.95 | 2,677,564 | +0.00(+0.01%) |
May 10, 2024 | 36.02 | 36.02 | 35.91 | 35.94 | 6,482,372 | -0.07(-0.21%) |
May 09, 2024 | 35.99 | 36.02 | 35.95 | 36.02 | 5,365,047 | +0.01(+0.03%) |
May 08, 2024 | 36.00 | 36.02 | 35.98 | 36.01 | 5,162,841 | -0.08(-0.22%) |
May 07, 2024 | 36.10 | 36.12 | 36.00 | 36.09 | 12,833,890 | +0.04(+0.11%) |
May 06, 2024 | 36.05 | 36.10 | 36.03 | 36.05 | 8,495,325 | +0.03(+0.10%) |
May 03, 2024 | 36.08 | 36.18 | 35.95 | 36.01 | 9,337,163 | +0.14(+0.39%) |
May 02, 2024 | 35.74 | 35.88 | 35.68 | 35.87 | 5,145,928 | +0.19(+0.54%) |