Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 37.58 | 38.19 | 37.56 | 37.75 | 18,629,980 | +0.32(+0.85%) |
Jul 10, 2024 | 37.58 | 37.67 | 37.14 | 37.43 | 19,195,332 | -0.08(-0.21%) |
Jul 09, 2024 | 37.27 | 37.67 | 37.15 | 37.51 | 18,695,512 | +0.18(+0.48%) |
Jul 08, 2024 | 37.79 | 37.99 | 37.20 | 37.33 | 17,613,384 | -0.53(-1.40%) |
Jul 05, 2024 | 37.96 | 37.99 | 37.68 | 37.86 | 12,172,359 | -0.19(-0.50%) |
Jul 03, 2024 | 37.75 | 38.31 | 37.71 | 38.05 | 7,659,973 | -0.11(-0.29%) |
Jul 02, 2024 | 38.36 | 38.36 | 37.77 | 38.16 | 15,707,069 | -0.01(-0.03%) |
Jul 01, 2024 | 38.90 | 39.08 | 38.14 | 38.17 | 16,903,686 | -0.99(-2.53%) |
Jun 28, 2024 | 38.54 | 39.25 | 38.50 | 39.16 | 38,288,928 | +0.88(+2.30%) |
Jun 27, 2024 | 38.28 | 38.39 | 37.95 | 38.28 | 13,073,198 | +0.06(+0.16%) |
Jun 26, 2024 | 38.29 | 38.44 | 37.62 | 38.22 | 23,560,540 | -0.18(-0.47%) |
Jun 25, 2024 | 38.66 | 38.66 | 37.94 | 38.40 | 25,171,648 | -0.08(-0.21%) |
Jun 24, 2024 | 38.29 | 38.80 | 38.06 | 38.48 | 19,434,336 | +0.00(+0.00%) |
Jun 21, 2024 | 38.22 | 38.71 | 37.97 | 38.48 | 49,240,360 | +0.63(+1.66%) |
Jun 20, 2024 | 36.78 | 37.98 | 36.71 | 37.85 | 21,311,684 | +0.95(+2.57%) |
Jun 18, 2024 | 37.34 | 37.79 | 36.75 | 36.90 | 22,444,968 | -0.41(-1.10%) |
Jun 17, 2024 | 37.39 | 37.47 | 36.92 | 37.31 | 31,085,696 | -0.13(-0.35%) |
Jun 14, 2024 | 37.37 | 37.68 | 37.26 | 37.44 | 12,692,472 | -0.14(-0.37%) |
Jun 13, 2024 | 37.50 | 37.84 | 37.30 | 37.58 | 18,544,158 | -0.25(-0.66%) |
Jun 12, 2024 | 38.53 | 38.64 | 37.48 | 37.83 | 18,889,872 | -0.49(-1.28%) |
Jun 11, 2024 | 38.15 | 38.60 | 37.95 | 38.32 | 16,479,940 | -0.47(-1.21%) |
Jun 10, 2024 | 38.91 | 38.98 | 38.52 | 38.79 | 13,185,526 | -0.17(-0.44%) |
Jun 07, 2024 | 39.06 | 39.35 | 38.91 | 38.96 | 16,049,268 | -0.11(-0.28%) |
Jun 06, 2024 | 39.17 | 39.92 | 39.01 | 39.07 | 20,335,442 | -0.07(-0.18%) |
Jun 05, 2024 | 39.60 | 39.60 | 39.06 | 39.14 | 12,635,357 | -0.42(-1.06%) |
Jun 04, 2024 | 39.42 | 39.78 | 39.20 | 39.56 | 14,580,868 | -0.02(-0.05%) |
Jun 03, 2024 | 40.00 | 40.07 | 39.28 | 39.58 | 15,651,413 | -0.45(-1.12%) |
May 31, 2024 | 38.46 | 40.09 | 38.12 | 40.03 | 27,058,410 | +1.16(+2.98%) |
May 30, 2024 | 38.06 | 38.91 | 37.92 | 38.87 | 18,255,996 | +0.93(+2.45%) |
May 29, 2024 | 38.26 | 38.43 | 37.84 | 37.94 | 28,533,496 | -0.60(-1.56%) |
May 28, 2024 | 38.23 | 38.81 | 38.16 | 38.54 | 16,937,294 | +0.00(+0.00%) |
May 24, 2024 | 38.74 | 38.82 | 38.25 | 38.54 | 14,393,200 | -0.14(-0.36%) |
May 23, 2024 | 38.82 | 39.14 | 38.50 | 38.68 | 16,081,781 | -0.21(-0.54%) |
May 22, 2024 | 39.19 | 39.19 | 38.66 | 38.89 | 17,752,900 | -0.32(-0.82%) |
May 21, 2024 | 39.00 | 39.62 | 38.96 | 39.21 | 13,471,692 | +0.00(+0.00%) |
May 20, 2024 | 39.17 | 39.31 | 38.66 | 39.21 | 12,533,448 | -0.06(-0.15%) |
May 17, 2024 | 39.28 | 39.38 | 38.91 | 39.27 | 13,746,066 | -0.10(-0.25%) |
May 16, 2024 | 39.16 | 39.43 | 38.88 | 39.37 | 15,670,739 | +0.12(+0.31%) |
May 15, 2024 | 39.88 | 39.95 | 39.01 | 39.25 | 18,827,872 | -0.45(-1.13%) |
May 14, 2024 | 40.01 | 40.06 | 39.59 | 39.70 | 16,096,347 | +0.00(+0.00%) |
May 13, 2024 | 39.57 | 39.74 | 39.32 | 39.70 | 18,405,406 | +0.39(+0.99%) |
May 10, 2024 | 38.37 | 39.45 | 38.33 | 39.31 | 15,227,395 | +0.77(+2.00%) |
May 09, 2024 | 39.01 | 39.11 | 38.40 | 38.54 | 23,591,324 | -0.51(-1.31%) |
May 08, 2024 | 38.46 | 39.80 | 38.36 | 39.05 | 22,394,472 | +0.56(+1.45%) |
May 07, 2024 | 38.64 | 38.72 | 38.37 | 38.49 | 30,573,400 | +0.00(+0.00%) |
May 06, 2024 | 38.78 | 39.06 | 38.42 | 38.49 | 32,165,670 | -0.20(-0.52%) |
May 03, 2024 | 38.45 | 38.84 | 38.38 | 38.69 | 22,278,752 | +0.33(+0.86%) |
May 02, 2024 | 38.54 | 38.75 | 38.07 | 38.36 | 17,018,040 | +0.16(+0.42%) |