Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 34.98 | 35.40 | 34.06 | 34.65 | 371,256 | -0.17(-0.49%) |
Jul 18, 2024 | 35.25 | 36.16 | 33.81 | 34.82 | 615,764 | -0.37(-1.05%) |
Jul 17, 2024 | 36.60 | 36.73 | 34.91 | 35.19 | 707,782 | -2.05(-5.50%) |
Jul 16, 2024 | 37.07 | 38.40 | 36.84 | 37.24 | 1,073,972 | +0.49(+1.33%) |
Jul 15, 2024 | 37.08 | 38.02 | 36.38 | 36.75 | 1,123,206 | +0.13(+0.35%) |
Jul 12, 2024 | 38.02 | 38.82 | 36.55 | 36.62 | 464,226 | -0.95(-2.53%) |
Jul 11, 2024 | 37.59 | 39.12 | 36.70 | 37.57 | 555,687 | +1.03(+2.82%) |
Jul 10, 2024 | 34.95 | 36.55 | 34.95 | 36.54 | 313,280 | +1.48(+4.22%) |
Jul 09, 2024 | 35.91 | 36.64 | 34.85 | 35.06 | 623,031 | -0.92(-2.56%) |
Jul 08, 2024 | 35.97 | 36.67 | 35.42 | 35.98 | 286,114 | +0.35(+0.98%) |
Jul 05, 2024 | 34.90 | 35.80 | 33.97 | 35.63 | 270,594 | +0.74(+2.12%) |
Jul 03, 2024 | 35.10 | 35.33 | 34.49 | 34.89 | 375,922 | -0.04(-0.11%) |
Jul 02, 2024 | 35.93 | 36.00 | 34.59 | 34.93 | 335,044 | -1.36(-3.75%) |
Jul 01, 2024 | 36.19 | 37.77 | 36.11 | 36.29 | 474,770 | +0.11(+0.30%) |
Jun 28, 2024 | 35.35 | 36.64 | 34.88 | 36.18 | 1,911,897 | +1.52(+4.39%) |
Jun 27, 2024 | 33.74 | 34.87 | 32.65 | 34.66 | 379,817 | +0.94(+2.79%) |
Jun 26, 2024 | 35.16 | 35.52 | 32.99 | 33.72 | 614,780 | -1.51(-4.29%) |
Jun 25, 2024 | 34.85 | 35.98 | 34.32 | 35.23 | 1,179,177 | +0.34(+0.97%) |
Jun 24, 2024 | 35.61 | 36.33 | 34.72 | 34.89 | 1,226,269 | -1.00(-2.79%) |
Jun 21, 2024 | 35.79 | 36.08 | 34.38 | 35.89 | 1,869,312 | +0.23(+0.64%) |
Jun 20, 2024 | 35.46 | 36.00 | 34.80 | 35.66 | 423,333 | +0.13(+0.37%) |
Jun 18, 2024 | 35.43 | 35.69 | 34.65 | 35.53 | 360,270 | -0.19(-0.53%) |
Jun 17, 2024 | 35.97 | 36.25 | 34.88 | 35.72 | 418,483 | -0.30(-0.83%) |
Jun 14, 2024 | 36.54 | 37.26 | 35.06 | 36.02 | 648,202 | -1.38(-3.69%) |
Jun 13, 2024 | 37.57 | 38.42 | 36.82 | 37.40 | 482,616 | -0.60(-1.58%) |
Jun 12, 2024 | 39.50 | 39.52 | 37.51 | 38.00 | 702,089 | -0.43(-1.12%) |
Jun 11, 2024 | 38.40 | 39.16 | 37.65 | 38.43 | 589,060 | -0.55(-1.41%) |
Jun 10, 2024 | 37.71 | 39.28 | 37.15 | 38.98 | 594,342 | +0.48(+1.25%) |
Jun 07, 2024 | 38.17 | 39.17 | 37.18 | 38.50 | 638,765 | +0.48(+1.26%) |
Jun 06, 2024 | 39.40 | 39.54 | 36.20 | 38.02 | 1,292,658 | -3.16(-7.67%) |
Jun 05, 2024 | 39.57 | 42.04 | 39.05 | 41.18 | 681,329 | +1.71(+4.33%) |
Jun 04, 2024 | 39.92 | 41.06 | 38.63 | 39.47 | 652,821 | -0.80(-1.99%) |
Jun 03, 2024 | 39.37 | 41.58 | 38.16 | 40.27 | 871,601 | +2.28(+6.00%) |
May 31, 2024 | 37.62 | 38.40 | 37.15 | 37.99 | 916,861 | +1.04(+2.81%) |
May 30, 2024 | 37.19 | 37.34 | 35.91 | 36.95 | 871,856 | -0.17(-0.46%) |
May 29, 2024 | 36.16 | 37.56 | 36.00 | 37.12 | 663,341 | -0.01(-0.03%) |
May 28, 2024 | 39.02 | 39.37 | 36.10 | 37.13 | 1,059,012 | +0.02(+0.05%) |
May 24, 2024 | 37.31 | 39.39 | 36.55 | 37.11 | 873,216 | +0.03(+0.08%) |
May 23, 2024 | 38.23 | 39.41 | 36.97 | 37.08 | 874,940 | -0.89(-2.34%) |
May 22, 2024 | 39.78 | 39.86 | 37.78 | 37.97 | 703,342 | -1.79(-4.50%) |
May 21, 2024 | 40.93 | 41.67 | 39.16 | 39.76 | 650,205 | -1.23(-3.00%) |
May 20, 2024 | 40.23 | 41.17 | 38.02 | 40.99 | 515,886 | -0.40(-0.97%) |
May 17, 2024 | 42.11 | 42.26 | 40.92 | 41.39 | 447,177 | -0.55(-1.31%) |
May 16, 2024 | 42.67 | 43.40 | 41.73 | 41.94 | 478,564 | -0.75(-1.76%) |
May 15, 2024 | 41.98 | 43.81 | 41.41 | 42.69 | 433,843 | +1.82(+4.45%) |
May 14, 2024 | 40.88 | 41.52 | 40.37 | 40.87 | 373,408 | +0.12(+0.29%) |
May 13, 2024 | 41.63 | 41.63 | 39.67 | 40.75 | 642,748 | -0.57(-1.38%) |
May 10, 2024 | 43.14 | 43.59 | 39.95 | 41.32 | 947,081 | -1.01(-2.39%) |
May 09, 2024 | 43.65 | 45.20 | 41.52 | 42.33 | 644,756 | -2.61(-5.81%) |
May 08, 2024 | 44.32 | 45.05 | 43.10 | 44.94 | 602,889 | -0.06(-0.13%) |
May 07, 2024 | 46.58 | 48.51 | 43.01 | 45.00 | 1,181,311 | -0.54(-1.19%) |
May 06, 2024 | 43.66 | 45.90 | 42.75 | 45.54 | 601,525 | +2.10(+4.83%) |
May 03, 2024 | 44.96 | 45.48 | 43.40 | 43.44 | 884,354 | -0.06(-0.14%) |
May 02, 2024 | 42.92 | 43.77 | 41.52 | 43.50 | 1,084,796 | +1.18(+2.79%) |