Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 38.55 | 38.55 | 37.82 | 38.09 | 3,616,922 | -0.69(-1.78%) |
Jul 22, 2024 | 38.44 | 38.90 | 38.08 | 38.78 | 2,885,620 | +0.26(+0.67%) |
Jul 19, 2024 | 38.67 | 39.10 | 38.22 | 38.52 | 2,462,625 | -0.30(-0.77%) |
Jul 18, 2024 | 39.10 | 39.23 | 38.69 | 38.82 | 3,057,366 | -0.03(-0.08%) |
Jul 17, 2024 | 38.40 | 39.19 | 38.37 | 38.85 | 3,083,800 | +0.46(+1.20%) |
Jul 16, 2024 | 38.50 | 38.69 | 38.29 | 38.39 | 5,479,224 | -0.47(-1.21%) |
Jul 15, 2024 | 38.47 | 39.20 | 38.08 | 38.86 | 2,721,391 | +0.59(+1.54%) |
Jul 12, 2024 | 38.64 | 38.66 | 38.01 | 38.27 | 2,071,243 | +0.04(+0.10%) |
Jul 11, 2024 | 38.05 | 38.42 | 37.45 | 38.23 | 2,564,134 | +0.34(+0.90%) |
Jul 10, 2024 | 37.63 | 38.17 | 37.36 | 37.89 | 3,323,312 | +0.43(+1.15%) |
Jul 09, 2024 | 37.72 | 37.94 | 37.42 | 37.46 | 3,482,242 | -0.49(-1.29%) |
Jul 08, 2024 | 37.69 | 38.07 | 37.57 | 37.95 | 3,074,439 | +0.17(+0.45%) |
Jul 05, 2024 | 38.94 | 39.01 | 37.61 | 37.78 | 7,892,807 | -1.25(-3.20%) |
Jul 03, 2024 | 38.99 | 39.44 | 38.85 | 39.03 | 1,332,888 | +0.26(+0.67%) |
Jul 02, 2024 | 38.47 | 38.78 | 38.31 | 38.77 | 4,205,107 | +0.55(+1.44%) |
Jul 01, 2024 | 38.26 | 38.65 | 38.15 | 38.22 | 3,020,801 | +0.12(+0.31%) |
Jun 28, 2024 | 38.30 | 38.50 | 37.80 | 38.10 | 3,880,495 | +0.09(+0.24%) |
Jun 27, 2024 | 37.56 | 38.03 | 37.49 | 38.01 | 4,583,805 | +0.71(+1.90%) |
Jun 26, 2024 | 37.33 | 37.69 | 37.06 | 37.30 | 4,401,528 | -0.43(-1.14%) |
Jun 25, 2024 | 37.80 | 37.89 | 37.39 | 37.73 | 5,407,655 | -0.16(-0.42%) |
Jun 24, 2024 | 36.89 | 38.04 | 36.78 | 37.89 | 6,702,602 | +1.21(+3.30%) |
Jun 21, 2024 | 37.05 | 37.22 | 36.55 | 36.68 | 3,676,587 | -0.46(-1.24%) |
Jun 20, 2024 | 37.15 | 37.66 | 36.97 | 37.14 | 4,113,714 | +0.13(+0.35%) |
Jun 18, 2024 | 36.51 | 37.25 | 36.43 | 37.01 | 4,277,899 | +0.64(+1.76%) |
Jun 17, 2024 | 36.72 | 36.74 | 36.15 | 36.37 | 19,316,244 | -0.21(-0.57%) |
Jun 14, 2024 | 36.63 | 36.74 | 36.28 | 36.58 | 6,994,129 | -0.34(-0.92%) |
Jun 13, 2024 | 37.91 | 38.02 | 36.79 | 36.92 | 8,790,527 | -1.14(-3.00%) |
Jun 12, 2024 | 38.75 | 39.10 | 38.03 | 38.06 | 4,198,161 | -0.03(-0.08%) |
Jun 11, 2024 | 37.91 | 38.22 | 37.48 | 38.09 | 3,226,780 | -0.05(-0.13%) |
Jun 10, 2024 | 38.18 | 38.52 | 38.03 | 38.14 | 3,672,384 | +0.15(+0.39%) |
Jun 07, 2024 | 38.20 | 38.59 | 37.87 | 37.99 | 3,753,942 | -0.39(-1.02%) |
Jun 06, 2024 | 37.84 | 38.46 | 37.74 | 38.38 | 3,668,794 | +0.62(+1.64%) |
Jun 05, 2024 | 37.84 | 38.14 | 37.54 | 37.76 | 7,238,746 | +0.11(+0.29%) |
Jun 04, 2024 | 38.10 | 38.23 | 36.93 | 37.65 | 9,975,645 | -0.79(-2.06%) |
Jun 03, 2024 | 40.32 | 40.39 | 38.39 | 38.44 | 7,720,329 | -1.96(-4.85%) |
May 31, 2024 | 39.75 | 40.47 | 39.64 | 40.40 | 13,084,469 | +0.94(+2.38%) |
May 30, 2024 | 39.34 | 40.04 | 39.30 | 39.46 | 4,188,661 | +0.16(+0.40%) |
May 29, 2024 | 39.91 | 40.11 | 38.94 | 39.30 | 3,366,462 | -0.93(-2.31%) |
May 28, 2024 | 40.28 | 40.72 | 39.98 | 40.23 | 6,943,763 | +0.35(+0.87%) |
May 24, 2024 | 40.03 | 40.28 | 39.68 | 39.88 | 5,306,172 | +0.18(+0.45%) |
May 23, 2024 | 40.49 | 41.07 | 39.50 | 39.71 | 5,071,633 | -0.37(-0.91%) |
May 22, 2024 | 40.49 | 40.72 | 39.82 | 40.07 | 5,044,470 | -0.55(-1.36%) |
May 21, 2024 | 39.30 | 40.85 | 39.25 | 40.63 | 8,270,339 | +1.19(+3.01%) |
May 20, 2024 | 39.67 | 39.85 | 39.36 | 39.44 | 2,023,173 | -0.24(-0.60%) |
May 17, 2024 | 39.59 | 39.85 | 39.23 | 39.68 | 3,576,537 | +0.32(+0.80%) |
May 16, 2024 | 39.18 | 39.59 | 39.04 | 39.36 | 5,764,752 | +0.36(+0.91%) |
May 15, 2024 | 38.74 | 39.11 | 37.94 | 39.00 | 6,541,963 | +0.22(+0.56%) |
May 14, 2024 | 39.06 | 39.36 | 38.55 | 38.79 | 7,342,827 | -0.45(-1.14%) |
May 13, 2024 | 39.96 | 40.02 | 39.17 | 39.23 | 3,956,947 | -0.45(-1.12%) |
May 10, 2024 | 40.08 | 40.27 | 39.44 | 39.68 | 5,360,025 | -0.05(-0.12%) |
May 09, 2024 | 38.72 | 39.97 | 38.72 | 39.73 | 4,556,033 | +1.09(+2.82%) |
May 08, 2024 | 38.53 | 39.16 | 38.17 | 38.64 | 5,135,626 | +0.10(+0.26%) |
May 07, 2024 | 38.44 | 38.69 | 38.18 | 38.54 | 3,858,590 | +0.06(+0.15%) |
May 06, 2024 | 38.09 | 38.91 | 38.09 | 38.48 | 3,900,361 | +0.63(+1.67%) |
May 03, 2024 | 37.90 | 37.95 | 37.43 | 37.85 | 3,471,605 | +0.19(+0.50%) |
May 02, 2024 | 37.48 | 37.93 | 37.42 | 37.66 | 2,950,067 | +0.40(+1.06%) |