Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 32.52 | 32.88 | 32.27 | 32.82 | 1,955,338 | +0.06(+0.18%) |
Jul 18, 2024 | 33.68 | 33.78 | 32.67 | 32.76 | 2,138,440 | -0.76(-2.27%) |
Jul 17, 2024 | 34.48 | 35.09 | 33.45 | 33.52 | 2,733,408 | -1.04(-3.01%) |
Jul 16, 2024 | 34.69 | 35.08 | 34.34 | 34.56 | 2,242,965 | -0.28(-0.80%) |
Jul 15, 2024 | 35.00 | 35.20 | 34.65 | 34.84 | 2,154,419 | +0.02(+0.06%) |
Jul 12, 2024 | 34.39 | 34.90 | 34.19 | 34.82 | 2,516,809 | +0.73(+2.14%) |
Jul 11, 2024 | 33.66 | 34.19 | 33.40 | 34.09 | 1,307,191 | +0.60(+1.79%) |
Jul 10, 2024 | 33.53 | 33.76 | 33.15 | 33.49 | 1,008,068 | +0.08(+0.24%) |
Jul 09, 2024 | 33.76 | 33.87 | 33.38 | 33.41 | 1,133,277 | -0.55(-1.62%) |
Jul 08, 2024 | 33.91 | 34.21 | 33.65 | 33.96 | 1,719,486 | +0.31(+0.92%) |
Jul 05, 2024 | 34.23 | 34.48 | 33.55 | 33.65 | 2,790,245 | -0.78(-2.27%) |
Jul 03, 2024 | 34.32 | 34.72 | 34.20 | 34.43 | 992,551 | +0.28(+0.82%) |
Jul 02, 2024 | 33.67 | 34.20 | 33.40 | 34.15 | 1,753,686 | +0.73(+2.18%) |
Jul 01, 2024 | 33.63 | 33.85 | 32.95 | 33.42 | 1,675,278 | -0.11(-0.33%) |
Jun 28, 2024 | 33.79 | 33.84 | 33.13 | 33.53 | 3,266,798 | +0.01(+0.03%) |
Jun 27, 2024 | 33.88 | 33.92 | 33.18 | 33.52 | 2,880,383 | -0.03(-0.09%) |
Jun 26, 2024 | 34.34 | 34.34 | 33.37 | 33.55 | 2,932,864 | -0.91(-2.64%) |
Jun 25, 2024 | 34.66 | 34.77 | 34.22 | 34.46 | 2,291,313 | -0.36(-1.03%) |
Jun 24, 2024 | 33.73 | 35.08 | 33.73 | 34.82 | 3,616,057 | +1.35(+4.03%) |
Jun 21, 2024 | 34.00 | 34.24 | 33.23 | 33.47 | 6,354,443 | -0.59(-1.73%) |
Jun 20, 2024 | 34.13 | 34.34 | 33.78 | 34.06 | 2,484,236 | -0.18(-0.53%) |
Jun 18, 2024 | 34.32 | 34.58 | 34.03 | 34.24 | 2,040,869 | -0.05(-0.15%) |
Jun 17, 2024 | 35.27 | 35.28 | 34.10 | 34.29 | 2,365,750 | -0.96(-2.72%) |
Jun 14, 2024 | 36.18 | 36.49 | 35.06 | 35.25 | 1,501,788 | -1.01(-2.79%) |
Jun 13, 2024 | 36.78 | 36.96 | 35.78 | 36.26 | 1,548,440 | -0.70(-1.89%) |
Jun 12, 2024 | 38.07 | 38.08 | 36.77 | 36.96 | 3,141,618 | -0.68(-1.80%) |
Jun 11, 2024 | 37.13 | 37.68 | 36.86 | 37.64 | 1,616,348 | +0.27(+0.72%) |
Jun 10, 2024 | 36.39 | 37.45 | 36.33 | 37.37 | 2,479,077 | +1.15(+3.17%) |
Jun 07, 2024 | 35.96 | 36.67 | 35.92 | 36.22 | 1,538,775 | -0.08(-0.22%) |
Jun 06, 2024 | 36.73 | 37.02 | 35.98 | 36.30 | 1,525,579 | -0.20(-0.55%) |
Jun 05, 2024 | 35.65 | 36.79 | 35.50 | 36.50 | 2,243,252 | +0.90(+2.52%) |
Jun 04, 2024 | 36.11 | 36.28 | 35.23 | 35.60 | 2,669,806 | -1.14(-3.10%) |
Jun 03, 2024 | 37.27 | 37.38 | 35.99 | 36.74 | 2,409,424 | -0.09(-0.24%) |
May 31, 2024 | 36.77 | 37.15 | 36.42 | 36.83 | 2,216,186 | +0.27(+0.74%) |
May 30, 2024 | 36.10 | 37.07 | 36.04 | 36.56 | 1,797,167 | +0.51(+1.41%) |
May 29, 2024 | 36.54 | 36.70 | 35.74 | 36.05 | 2,013,183 | -0.74(-2.01%) |
May 28, 2024 | 35.94 | 36.88 | 35.94 | 36.79 | 2,202,788 | +1.09(+3.05%) |
May 24, 2024 | 35.97 | 36.19 | 35.55 | 35.70 | 2,103,651 | -0.16(-0.45%) |
May 23, 2024 | 37.47 | 37.81 | 35.74 | 35.86 | 2,671,987 | -1.28(-3.44%) |
May 22, 2024 | 37.12 | 37.41 | 36.53 | 37.14 | 2,170,080 | -0.34(-0.91%) |
May 21, 2024 | 38.27 | 38.69 | 37.41 | 37.48 | 3,510,039 | -1.29(-3.32%) |
May 20, 2024 | 37.71 | 39.24 | 37.68 | 38.76 | 3,468,066 | +1.07(+2.83%) |
May 17, 2024 | 37.04 | 37.86 | 36.91 | 37.70 | 2,534,444 | +0.87(+2.36%) |
May 16, 2024 | 36.86 | 37.11 | 36.61 | 36.83 | 1,799,774 | +0.14(+0.38%) |
May 15, 2024 | 36.44 | 36.69 | 35.67 | 36.69 | 2,160,025 | +0.24(+0.66%) |
May 14, 2024 | 35.52 | 36.47 | 35.52 | 36.45 | 2,076,627 | +1.04(+2.93%) |
May 13, 2024 | 35.64 | 35.91 | 35.17 | 35.41 | 2,486,930 | -0.04(-0.11%) |
May 10, 2024 | 36.97 | 37.06 | 35.13 | 35.45 | 2,533,526 | -1.38(-3.74%) |
May 09, 2024 | 37.08 | 37.21 | 36.73 | 36.83 | 2,967,680 | -0.06(-0.16%) |
May 08, 2024 | 37.02 | 37.29 | 36.88 | 36.89 | 1,555,610 | -0.45(-1.20%) |
May 07, 2024 | 37.30 | 37.84 | 37.06 | 37.34 | 2,875,192 | +0.27(+0.73%) |
May 06, 2024 | 36.04 | 37.31 | 35.97 | 37.07 | 2,635,437 | +1.44(+4.03%) |
May 03, 2024 | 35.10 | 35.74 | 35.01 | 35.63 | 1,382,783 | +0.72(+2.06%) |
May 02, 2024 | 34.88 | 35.35 | 34.51 | 34.91 | 1,626,282 | +0.44(+1.27%) |