Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 39.58 | 40.09 | 39.22 | 39.85 | 1,518,634 | +0.71(+1.81%) |
Jul 15, 2024 | 40.46 | 40.59 | 39.10 | 39.14 | 1,678,807 | -1.00(-2.49%) |
Jul 12, 2024 | 39.79 | 40.49 | 39.79 | 40.14 | 989,056 | +0.51(+1.29%) |
Jul 11, 2024 | 38.06 | 39.72 | 38.05 | 39.63 | 1,630,835 | +2.24(+5.99%) |
Jul 10, 2024 | 36.39 | 37.50 | 36.05 | 37.39 | 1,759,739 | +1.09(+3.00%) |
Jul 09, 2024 | 36.82 | 37.32 | 36.18 | 36.30 | 1,933,551 | -1.26(-3.35%) |
Jul 08, 2024 | 37.36 | 37.67 | 37.10 | 37.56 | 954,995 | +0.37(+0.99%) |
Jul 05, 2024 | 37.20 | 37.58 | 36.79 | 37.19 | 1,230,733 | -0.02(-0.05%) |
Jul 03, 2024 | 37.18 | 37.63 | 37.02 | 37.21 | 727,485 | +0.01(+0.03%) |
Jul 02, 2024 | 36.99 | 37.33 | 36.48 | 37.20 | 1,064,319 | +0.26(+0.70%) |
Jul 01, 2024 | 38.22 | 38.27 | 36.43 | 36.94 | 2,035,815 | -1.21(-3.17%) |
Jun 28, 2024 | 39.23 | 39.43 | 37.35 | 38.15 | 3,604,072 | -1.16(-2.95%) |
Jun 27, 2024 | 39.78 | 39.83 | 38.93 | 39.31 | 924,965 | -0.67(-1.68%) |
Jun 26, 2024 | 39.42 | 40.42 | 39.34 | 39.98 | 856,857 | +0.58(+1.47%) |
Jun 25, 2024 | 40.24 | 40.37 | 39.36 | 39.40 | 1,042,409 | -0.81(-2.01%) |
Jun 24, 2024 | 40.96 | 41.18 | 39.99 | 40.21 | 1,119,509 | -0.73(-1.78%) |
Jun 21, 2024 | 41.09 | 41.14 | 40.35 | 40.94 | 2,728,512 | -0.06(-0.15%) |
Jun 20, 2024 | 40.22 | 41.60 | 40.22 | 41.00 | 1,121,819 | +0.62(+1.54%) |
Jun 18, 2024 | 40.81 | 41.14 | 40.03 | 40.38 | 1,309,838 | -0.70(-1.70%) |
Jun 17, 2024 | 39.79 | 41.14 | 39.65 | 41.08 | 1,112,553 | +1.00(+2.50%) |
Jun 14, 2024 | 41.03 | 41.14 | 39.99 | 40.08 | 1,409,213 | -1.44(-3.47%) |
Jun 13, 2024 | 42.79 | 42.85 | 41.38 | 41.52 | 1,039,920 | -1.20(-2.81%) |
Jun 12, 2024 | 43.91 | 44.24 | 42.52 | 42.72 | 1,232,439 | +0.08(+0.19%) |
Jun 11, 2024 | 42.71 | 43.03 | 42.24 | 42.64 | 1,147,926 | -0.27(-0.63%) |
Jun 10, 2024 | 42.62 | 43.05 | 41.76 | 42.91 | 1,308,584 | -0.12(-0.28%) |
Jun 07, 2024 | 43.22 | 43.75 | 42.81 | 43.03 | 1,952,484 | -0.71(-1.62%) |
Jun 06, 2024 | 43.68 | 44.00 | 42.67 | 43.74 | 1,350,547 | -0.01(-0.02%) |
Jun 05, 2024 | 42.38 | 43.85 | 41.87 | 43.75 | 2,070,346 | +1.59(+3.77%) |
Jun 04, 2024 | 41.53 | 42.61 | 41.31 | 42.16 | 1,165,005 | +0.42(+1.01%) |
Jun 03, 2024 | 41.42 | 42.08 | 41.16 | 41.74 | 1,243,459 | +1.00(+2.45%) |
May 31, 2024 | 39.95 | 40.85 | 39.59 | 40.74 | 1,244,899 | +0.94(+2.36%) |
May 30, 2024 | 39.31 | 40.28 | 39.18 | 39.80 | 1,377,274 | +0.98(+2.52%) |
May 29, 2024 | 38.95 | 39.09 | 38.46 | 38.82 | 851,238 | -0.53(-1.35%) |
May 28, 2024 | 38.38 | 39.52 | 38.20 | 39.35 | 1,016,822 | +1.14(+2.98%) |
May 24, 2024 | 38.24 | 38.44 | 37.91 | 38.21 | 952,383 | +0.27(+0.71%) |
May 23, 2024 | 38.66 | 38.72 | 37.74 | 37.94 | 957,882 | -0.83(-2.14%) |
May 22, 2024 | 39.88 | 40.37 | 38.40 | 38.77 | 978,329 | -1.31(-3.27%) |
May 21, 2024 | 39.05 | 40.12 | 39.05 | 40.08 | 1,310,045 | +0.92(+2.35%) |
May 20, 2024 | 39.41 | 39.70 | 38.95 | 39.16 | 1,335,453 | -0.34(-0.86%) |
May 17, 2024 | 40.61 | 40.67 | 39.02 | 39.50 | 1,867,352 | -1.10(-2.71%) |
May 16, 2024 | 40.85 | 41.02 | 40.27 | 40.60 | 1,296,232 | -0.47(-1.14%) |
May 15, 2024 | 42.21 | 42.46 | 40.92 | 41.07 | 1,166,229 | -0.84(-2.00%) |
May 14, 2024 | 41.19 | 41.95 | 40.80 | 41.91 | 1,693,585 | +1.38(+3.40%) |
May 13, 2024 | 39.85 | 41.01 | 39.53 | 40.53 | 1,831,371 | +0.86(+2.17%) |
May 10, 2024 | 39.58 | 40.22 | 38.22 | 39.67 | 3,323,862 | +0.41(+1.04%) |
May 09, 2024 | 40.70 | 41.61 | 37.62 | 39.26 | 6,716,070 | +4.45(+12.78%) |
May 08, 2024 | 35.15 | 35.36 | 34.38 | 34.81 | 5,009,481 | -0.75(-2.11%) |
May 07, 2024 | 35.19 | 35.63 | 34.89 | 35.56 | 1,978,369 | +0.59(+1.69%) |
May 06, 2024 | 34.92 | 35.18 | 34.60 | 34.97 | 1,688,971 | +0.36(+1.04%) |
May 03, 2024 | 35.01 | 35.51 | 34.47 | 34.61 | 1,951,675 | +0.22(+0.64%) |
May 02, 2024 | 35.07 | 35.21 | 33.88 | 34.39 | 2,461,021 | -0.32(-0.92%) |