Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 40.40 | 40.81 | 40.12 | 40.51 | 5,139,297 | +0.12(+0.30%) |
Jul 11, 2024 | 39.61 | 40.48 | 39.50 | 40.39 | 6,296,503 | +1.13(+2.88%) |
Jul 10, 2024 | 38.79 | 39.27 | 38.75 | 39.26 | 4,425,254 | +0.35(+0.90%) |
Jul 09, 2024 | 37.94 | 39.05 | 37.85 | 38.91 | 5,618,081 | +0.66(+1.73%) |
Jul 08, 2024 | 38.44 | 38.65 | 38.03 | 38.25 | 4,137,541 | +0.03(+0.08%) |
Jul 05, 2024 | 38.93 | 38.97 | 38.05 | 38.22 | 5,002,198 | -0.65(-1.67%) |
Jul 03, 2024 | 39.72 | 39.72 | 38.86 | 38.87 | 3,976,695 | -0.69(-1.74%) |
Jul 02, 2024 | 39.05 | 39.57 | 38.86 | 39.56 | 7,761,405 | +0.31(+0.79%) |
Jul 01, 2024 | 38.82 | 39.34 | 38.82 | 39.25 | 9,189,993 | +0.40(+1.03%) |
Jun 28, 2024 | 38.00 | 38.89 | 37.91 | 38.85 | 9,600,197 | +1.01(+2.67%) |
Jun 27, 2024 | 37.00 | 37.88 | 36.74 | 37.84 | 8,262,526 | +0.95(+2.58%) |
Jun 26, 2024 | 36.82 | 37.09 | 36.62 | 36.89 | 7,307,725 | -0.16(-0.43%) |
Jun 25, 2024 | 37.29 | 37.50 | 37.02 | 37.05 | 10,133,838 | -0.41(-1.09%) |
Jun 24, 2024 | 37.11 | 37.65 | 36.81 | 37.46 | 6,680,631 | +0.67(+1.82%) |
Jun 21, 2024 | 36.51 | 36.83 | 36.16 | 36.79 | 9,659,119 | +0.16(+0.44%) |
Jun 20, 2024 | 36.34 | 36.78 | 36.12 | 36.63 | 6,468,731 | +0.06(+0.16%) |
Jun 18, 2024 | 35.65 | 36.60 | 35.49 | 36.57 | 9,417,346 | +0.77(+2.15%) |
Jun 17, 2024 | 35.31 | 35.82 | 35.10 | 35.80 | 5,106,597 | +0.39(+1.10%) |
Jun 14, 2024 | 35.81 | 36.11 | 35.36 | 35.41 | 6,188,521 | -0.95(-2.61%) |
Jun 13, 2024 | 36.77 | 36.83 | 36.21 | 36.36 | 8,149,072 | -0.45(-1.22%) |
Jun 12, 2024 | 36.44 | 37.08 | 36.44 | 36.81 | 8,739,176 | +1.13(+3.17%) |
Jun 11, 2024 | 35.71 | 35.85 | 35.30 | 35.68 | 6,779,277 | -0.34(-0.94%) |
Jun 10, 2024 | 35.74 | 36.30 | 35.38 | 36.02 | 6,378,840 | -0.15(-0.41%) |
Jun 07, 2024 | 36.15 | 36.66 | 36.04 | 36.17 | 4,814,791 | -0.25(-0.69%) |
Jun 06, 2024 | 36.63 | 36.83 | 36.23 | 36.42 | 4,829,293 | -0.21(-0.57%) |
Jun 05, 2024 | 36.83 | 36.95 | 36.50 | 36.63 | 6,360,529 | -0.02(-0.05%) |
Jun 04, 2024 | 36.70 | 37.16 | 36.39 | 36.65 | 7,451,139 | -0.46(-1.24%) |
Jun 03, 2024 | 38.11 | 38.19 | 36.76 | 37.11 | 7,363,553 | -0.64(-1.70%) |
May 31, 2024 | 37.35 | 37.78 | 37.20 | 37.75 | 10,420,240 | +0.63(+1.70%) |
May 30, 2024 | 37.70 | 37.86 | 37.05 | 37.12 | 8,431,012 | -0.34(-0.91%) |
May 29, 2024 | 37.14 | 37.51 | 36.79 | 37.46 | 6,294,838 | -0.29(-0.77%) |
May 28, 2024 | 38.46 | 38.49 | 37.58 | 37.75 | 5,652,499 | -0.65(-1.69%) |
May 24, 2024 | 38.36 | 38.46 | 38.10 | 38.40 | 3,150,085 | +0.16(+0.42%) |
May 23, 2024 | 39.10 | 39.10 | 37.77 | 38.24 | 4,917,750 | -0.65(-1.67%) |
May 22, 2024 | 39.36 | 39.44 | 38.71 | 38.89 | 4,357,604 | -0.65(-1.64%) |
May 21, 2024 | 39.13 | 39.61 | 39.10 | 39.54 | 5,336,448 | +0.51(+1.31%) |
May 20, 2024 | 39.90 | 40.02 | 39.02 | 39.03 | 4,804,007 | -0.94(-2.35%) |
May 17, 2024 | 40.51 | 40.51 | 39.92 | 39.97 | 5,698,643 | -0.18(-0.45%) |
May 16, 2024 | 40.02 | 40.30 | 39.95 | 40.15 | 7,700,244 | -0.03(-0.07%) |
May 15, 2024 | 39.89 | 40.19 | 39.67 | 40.18 | 6,214,298 | +0.79(+2.01%) |
May 14, 2024 | 39.59 | 39.68 | 39.22 | 39.39 | 7,992,570 | +0.21(+0.54%) |
May 13, 2024 | 39.79 | 39.80 | 39.03 | 39.18 | 5,642,462 | -0.29(-0.73%) |
May 10, 2024 | 39.25 | 39.52 | 39.03 | 39.47 | 5,247,469 | +0.37(+0.95%) |
May 09, 2024 | 38.70 | 39.17 | 38.58 | 39.10 | 6,562,668 | +0.23(+0.59%) |
May 08, 2024 | 38.33 | 39.14 | 38.29 | 38.87 | 6,466,384 | +0.28(+0.72%) |
May 07, 2024 | 39.37 | 39.81 | 38.36 | 38.59 | 10,277,953 | -0.31(-0.79%) |
May 06, 2024 | 38.73 | 38.98 | 38.44 | 38.90 | 6,320,457 | +0.56(+1.47%) |
May 03, 2024 | 38.37 | 38.63 | 38.16 | 38.34 | 8,189,532 | +0.49(+1.30%) |
May 02, 2024 | 38.03 | 38.09 | 37.48 | 37.84 | 7,711,057 | +0.30(+0.79%) |