Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 40.72 | 41.94 | 40.48 | 40.75 | 9,121,500 | -0.17(-0.42%) |
Jul 17, 2024 | 39.02 | 41.37 | 38.88 | 40.92 | 14,373,221 | +1.32(+3.33%) |
Jul 16, 2024 | 38.80 | 39.68 | 38.71 | 39.60 | 8,451,707 | +0.94(+2.43%) |
Jul 15, 2024 | 38.80 | 39.16 | 38.34 | 38.66 | 4,354,763 | +0.46(+1.20%) |
Jul 12, 2024 | 38.20 | 38.37 | 37.84 | 38.20 | 3,809,806 | +0.00(+0.00%) |
Jul 11, 2024 | 37.18 | 38.27 | 37.05 | 38.20 | 6,667,526 | +1.52(+4.14%) |
Jul 10, 2024 | 36.36 | 36.76 | 36.20 | 36.68 | 4,769,783 | +0.38(+1.05%) |
Jul 09, 2024 | 35.51 | 36.51 | 35.46 | 36.30 | 5,263,314 | +0.75(+2.11%) |
Jul 08, 2024 | 35.51 | 35.80 | 35.21 | 35.55 | 5,211,252 | +0.31(+0.88%) |
Jul 05, 2024 | 35.98 | 36.11 | 35.15 | 35.24 | 6,431,276 | -0.81(-2.25%) |
Jul 03, 2024 | 36.49 | 36.56 | 35.90 | 36.05 | 2,517,216 | -0.33(-0.91%) |
Jul 02, 2024 | 35.61 | 36.40 | 35.58 | 36.38 | 4,813,070 | +0.55(+1.54%) |
Jul 01, 2024 | 36.21 | 36.49 | 35.83 | 35.83 | 4,038,481 | -0.20(-0.56%) |
Jun 28, 2024 | 35.00 | 36.06 | 34.86 | 36.03 | 8,195,655 | +1.40(+4.04%) |
Jun 27, 2024 | 34.40 | 34.72 | 34.20 | 34.63 | 3,865,221 | -0.15(-0.43%) |
Jun 26, 2024 | 34.83 | 34.89 | 34.40 | 34.78 | 2,782,144 | -0.21(-0.60%) |
Jun 25, 2024 | 35.27 | 35.47 | 34.89 | 34.99 | 6,662,126 | -0.40(-1.13%) |
Jun 24, 2024 | 34.96 | 35.69 | 34.80 | 35.39 | 3,601,202 | +0.62(+1.78%) |
Jun 21, 2024 | 34.72 | 34.89 | 34.37 | 34.77 | 7,307,146 | +0.09(+0.26%) |
Jun 20, 2024 | 34.60 | 34.87 | 34.47 | 34.68 | 3,691,669 | -0.09(-0.26%) |
Jun 18, 2024 | 34.35 | 34.99 | 34.15 | 34.77 | 6,284,248 | +0.27(+0.78%) |
Jun 17, 2024 | 34.04 | 34.51 | 33.67 | 34.50 | 4,936,986 | +0.43(+1.26%) |
Jun 14, 2024 | 34.01 | 34.35 | 33.71 | 34.07 | 3,156,428 | -0.42(-1.22%) |
Jun 13, 2024 | 34.91 | 35.11 | 34.34 | 34.49 | 4,897,050 | -0.67(-1.91%) |
Jun 12, 2024 | 34.92 | 35.81 | 34.65 | 35.16 | 7,205,946 | +1.19(+3.50%) |
Jun 11, 2024 | 33.98 | 34.15 | 33.49 | 33.97 | 6,270,690 | -0.41(-1.19%) |
Jun 10, 2024 | 33.92 | 34.68 | 32.82 | 34.38 | 12,071,815 | +0.23(+0.67%) |
Jun 07, 2024 | 33.66 | 34.41 | 33.64 | 34.15 | 3,702,294 | +0.09(+0.26%) |
Jun 06, 2024 | 34.18 | 34.39 | 33.87 | 34.06 | 3,224,226 | -0.05(-0.15%) |
Jun 05, 2024 | 34.36 | 34.40 | 33.88 | 34.11 | 3,703,299 | -0.06(-0.18%) |
Jun 04, 2024 | 34.26 | 34.87 | 34.04 | 34.17 | 5,428,695 | -0.55(-1.58%) |
Jun 03, 2024 | 35.67 | 35.72 | 34.39 | 34.72 | 3,849,155 | -0.57(-1.62%) |
May 31, 2024 | 34.52 | 35.36 | 34.48 | 35.29 | 7,391,239 | +0.88(+2.56%) |
May 30, 2024 | 34.60 | 34.62 | 34.10 | 34.41 | 3,084,672 | +0.21(+0.61%) |
May 29, 2024 | 33.96 | 34.24 | 33.59 | 34.20 | 3,803,148 | -0.46(-1.33%) |
May 28, 2024 | 35.32 | 35.55 | 34.48 | 34.66 | 4,331,878 | -0.69(-1.95%) |
May 24, 2024 | 35.25 | 35.50 | 35.14 | 35.35 | 2,349,537 | +0.23(+0.65%) |
May 23, 2024 | 35.98 | 36.05 | 34.96 | 35.12 | 3,425,808 | -0.79(-2.20%) |
May 22, 2024 | 36.42 | 36.60 | 35.89 | 35.91 | 5,300,659 | -0.66(-1.80%) |
May 21, 2024 | 36.40 | 36.86 | 36.40 | 36.57 | 5,488,556 | +0.08(+0.22%) |
May 20, 2024 | 37.20 | 37.30 | 36.39 | 36.49 | 3,816,434 | -0.67(-1.80%) |
May 17, 2024 | 36.84 | 37.23 | 36.59 | 37.16 | 5,027,721 | +0.64(+1.75%) |
May 16, 2024 | 36.77 | 36.90 | 36.50 | 36.52 | 2,046,461 | -0.32(-0.87%) |
May 15, 2024 | 36.83 | 37.28 | 36.56 | 36.84 | 2,783,853 | +0.41(+1.13%) |
May 14, 2024 | 36.26 | 36.52 | 36.10 | 36.43 | 2,070,520 | +0.49(+1.36%) |
May 13, 2024 | 36.26 | 36.45 | 35.88 | 35.94 | 3,276,160 | -0.12(-0.33%) |
May 10, 2024 | 36.17 | 36.30 | 35.90 | 36.06 | 6,154,788 | +0.04(+0.11%) |
May 09, 2024 | 35.74 | 36.15 | 35.66 | 36.02 | 3,675,064 | +0.07(+0.19%) |
May 08, 2024 | 35.32 | 36.04 | 35.31 | 35.95 | 3,485,166 | +0.38(+1.07%) |
May 07, 2024 | 35.94 | 36.04 | 35.54 | 35.57 | 2,455,434 | -0.19(-0.53%) |
May 06, 2024 | 35.70 | 35.80 | 35.35 | 35.76 | 2,462,295 | +0.37(+1.05%) |
May 03, 2024 | 35.54 | 35.83 | 35.33 | 35.39 | 3,647,331 | +0.40(+1.14%) |
May 02, 2024 | 35.06 | 35.16 | 34.64 | 34.99 | 4,209,184 | +0.29(+0.84%) |