Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 37.37 | 37.95 | 37.08 | 37.10 | 2,395,404 | -0.35(-0.93%) |
Jul 17, 2024 | 36.65 | 37.50 | 36.00 | 37.45 | 3,206,514 | +0.72(+1.96%) |
Jul 16, 2024 | 36.10 | 36.88 | 36.02 | 36.73 | 2,818,041 | +0.74(+2.06%) |
Jul 15, 2024 | 35.79 | 36.30 | 35.70 | 35.99 | 2,844,440 | +0.26(+0.73%) |
Jul 12, 2024 | 35.76 | 36.12 | 35.70 | 35.73 | 1,533,726 | +0.09(+0.25%) |
Jul 11, 2024 | 35.50 | 35.90 | 35.43 | 35.64 | 1,913,930 | +0.32(+0.91%) |
Jul 10, 2024 | 35.30 | 35.49 | 35.18 | 35.32 | 1,767,901 | +0.13(+0.37%) |
Jul 09, 2024 | 34.35 | 35.27 | 34.35 | 35.19 | 2,377,000 | +0.67(+1.94%) |
Jul 08, 2024 | 34.73 | 34.76 | 34.49 | 34.52 | 2,052,978 | -0.02(-0.06%) |
Jul 05, 2024 | 34.73 | 34.83 | 34.40 | 34.54 | 2,677,170 | -0.24(-0.69%) |
Jul 03, 2024 | 34.56 | 34.83 | 34.49 | 34.78 | 1,599,950 | +0.30(+0.87%) |
Jul 02, 2024 | 34.09 | 34.49 | 33.84 | 34.48 | 3,082,662 | +0.36(+1.06%) |
Jul 01, 2024 | 34.51 | 34.88 | 34.08 | 34.12 | 2,378,593 | -0.25(-0.73%) |
Jun 28, 2024 | 34.30 | 34.57 | 34.23 | 34.37 | 2,919,347 | +0.29(+0.85%) |
Jun 27, 2024 | 34.42 | 34.43 | 33.82 | 34.08 | 2,208,229 | -0.34(-0.99%) |
Jun 26, 2024 | 34.34 | 34.55 | 33.99 | 34.42 | 2,692,502 | -0.20(-0.58%) |
Jun 25, 2024 | 34.61 | 34.88 | 34.31 | 34.62 | 2,879,554 | +0.16(+0.46%) |
Jun 24, 2024 | 34.29 | 34.54 | 34.02 | 34.46 | 1,941,437 | +0.00(+0.00%) |
Jun 21, 2024 | 34.39 | 34.64 | 34.20 | 34.46 | 5,630,136 | +0.11(+0.32%) |
Jun 20, 2024 | 33.56 | 34.41 | 33.50 | 34.35 | 3,676,469 | +0.79(+2.35%) |
Jun 18, 2024 | 33.52 | 34.01 | 33.50 | 33.56 | 2,789,737 | +0.12(+0.36%) |
Jun 17, 2024 | 33.20 | 33.47 | 32.76 | 33.44 | 3,176,112 | +0.26(+0.78%) |
Jun 14, 2024 | 33.13 | 33.36 | 32.93 | 33.18 | 2,410,142 | -0.15(-0.45%) |
Jun 13, 2024 | 33.20 | 33.40 | 33.08 | 33.33 | 2,204,714 | -0.09(-0.27%) |
Jun 12, 2024 | 33.61 | 33.66 | 33.16 | 33.42 | 2,311,964 | +0.08(+0.24%) |
Jun 11, 2024 | 33.51 | 33.77 | 33.31 | 33.34 | 3,165,791 | -0.35(-1.04%) |
Jun 10, 2024 | 33.90 | 34.02 | 33.45 | 33.69 | 3,236,925 | -0.42(-1.23%) |
Jun 07, 2024 | 34.10 | 34.62 | 34.06 | 34.11 | 2,413,608 | -0.24(-0.70%) |
Jun 06, 2024 | 34.51 | 34.91 | 34.27 | 34.35 | 2,714,316 | -0.28(-0.81%) |
Jun 05, 2024 | 34.60 | 34.75 | 34.28 | 34.63 | 2,757,688 | +0.11(+0.32%) |
Jun 04, 2024 | 34.64 | 35.04 | 34.50 | 34.52 | 3,276,364 | -0.29(-0.83%) |
Jun 03, 2024 | 34.63 | 35.00 | 34.42 | 34.81 | 2,853,858 | +0.38(+1.10%) |
May 31, 2024 | 34.29 | 34.80 | 34.10 | 34.43 | 5,502,347 | +0.16(+0.47%) |
May 30, 2024 | 33.89 | 34.58 | 33.60 | 34.27 | 3,409,699 | +0.46(+1.36%) |
May 29, 2024 | 33.50 | 33.99 | 33.27 | 33.81 | 3,043,790 | +0.31(+0.93%) |
May 28, 2024 | 33.58 | 33.86 | 33.34 | 33.50 | 2,546,933 | -0.11(-0.33%) |
May 24, 2024 | 33.16 | 33.63 | 33.06 | 33.61 | 2,045,432 | +0.64(+1.94%) |
May 23, 2024 | 32.91 | 33.27 | 32.66 | 32.97 | 2,546,491 | -0.04(-0.12%) |
May 22, 2024 | 32.68 | 33.03 | 32.51 | 33.01 | 2,280,524 | +0.14(+0.43%) |
May 21, 2024 | 32.99 | 33.28 | 32.84 | 32.87 | 2,204,576 | -0.12(-0.36%) |
May 20, 2024 | 32.80 | 33.06 | 32.64 | 32.99 | 1,908,593 | +0.14(+0.43%) |
May 17, 2024 | 32.73 | 32.87 | 32.50 | 32.85 | 2,229,218 | +0.17(+0.52%) |
May 16, 2024 | 32.78 | 33.00 | 32.45 | 32.68 | 3,927,750 | -0.28(-0.85%) |
May 15, 2024 | 33.38 | 33.46 | 32.92 | 32.96 | 2,463,180 | -0.35(-1.05%) |
May 14, 2024 | 33.41 | 33.60 | 33.19 | 33.31 | 2,627,205 | +0.13(+0.39%) |
May 13, 2024 | 33.49 | 33.81 | 33.14 | 33.18 | 3,073,902 | -0.23(-0.69%) |
May 10, 2024 | 33.47 | 33.74 | 33.26 | 33.41 | 2,488,207 | +0.09(+0.27%) |
May 09, 2024 | 33.77 | 34.15 | 33.21 | 33.32 | 4,287,790 | +0.16(+0.48%) |
May 08, 2024 | 32.38 | 33.23 | 31.71 | 33.16 | 4,277,845 | +0.84(+2.60%) |
May 07, 2024 | 32.50 | 32.77 | 32.26 | 32.32 | 4,354,600 | -0.24(-0.74%) |
May 06, 2024 | 32.37 | 32.57 | 32.14 | 32.56 | 2,612,164 | +0.45(+1.40%) |
May 03, 2024 | 31.88 | 32.13 | 31.73 | 32.11 | 2,587,672 | +0.45(+1.42%) |
May 02, 2024 | 31.49 | 31.68 | 31.17 | 31.66 | 2,011,347 | +0.33(+1.05%) |