Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 36.86 | 37.71 | 36.79 | 37.39 | 22,857,438 | -0.48(-1.27%) |
Jul 18, 2024 | 38.69 | 38.69 | 37.64 | 37.87 | 17,057,576 | -0.57(-1.48%) |
Jul 17, 2024 | 39.16 | 39.41 | 38.38 | 38.44 | 23,576,384 | -0.84(-2.14%) |
Jul 16, 2024 | 38.27 | 39.32 | 38.10 | 39.28 | 24,688,648 | +1.33(+3.50%) |
Jul 15, 2024 | 38.20 | 38.58 | 37.69 | 37.95 | 20,303,448 | -0.22(-0.58%) |
Jul 12, 2024 | 37.65 | 38.31 | 37.65 | 38.17 | 16,485,325 | +0.08(+0.21%) |
Jul 11, 2024 | 37.93 | 38.15 | 37.03 | 38.09 | 27,456,768 | +1.04(+2.81%) |
Jul 10, 2024 | 36.54 | 37.17 | 36.52 | 37.05 | 20,494,872 | +0.94(+2.60%) |
Jul 09, 2024 | 36.13 | 36.37 | 35.83 | 36.11 | 8,217,337 | +0.01(+0.03%) |
Jul 08, 2024 | 35.86 | 36.16 | 35.51 | 36.10 | 16,412,645 | -0.17(-0.47%) |
Jul 05, 2024 | 35.88 | 36.53 | 35.86 | 36.27 | 22,021,912 | +0.99(+2.81%) |
Jul 03, 2024 | 34.55 | 35.56 | 34.52 | 35.28 | 21,553,208 | +1.26(+3.70%) |
Jul 02, 2024 | 33.86 | 34.35 | 33.65 | 34.02 | 12,883,023 | +0.13(+0.38%) |
Jul 01, 2024 | 34.09 | 34.42 | 33.81 | 33.89 | 9,040,879 | -0.04(-0.12%) |
Jun 28, 2024 | 34.50 | 34.60 | 33.73 | 33.93 | 15,820,236 | -0.30(-0.88%) |
Jun 27, 2024 | 34.20 | 34.43 | 34.16 | 34.23 | 11,929,676 | +0.41(+1.21%) |
Jun 26, 2024 | 33.35 | 33.90 | 33.28 | 33.82 | 13,469,950 | -0.02(-0.06%) |
Jun 25, 2024 | 34.07 | 34.10 | 33.81 | 33.84 | 11,328,414 | -0.41(-1.20%) |
Jun 24, 2024 | 34.28 | 34.58 | 34.12 | 34.25 | 18,737,928 | +0.26(+0.76%) |
Jun 21, 2024 | 34.41 | 34.47 | 33.80 | 33.99 | 25,321,312 | -0.56(-1.62%) |
Jun 20, 2024 | 34.07 | 34.79 | 33.87 | 34.55 | 20,767,144 | +0.85(+2.52%) |
Jun 18, 2024 | 33.18 | 33.84 | 33.07 | 33.70 | 15,535,113 | +0.50(+1.51%) |
Jun 17, 2024 | 33.21 | 33.35 | 32.84 | 33.20 | 13,688,430 | -0.21(-0.63%) |
Jun 14, 2024 | 33.53 | 33.54 | 32.96 | 33.41 | 17,444,702 | +0.26(+0.78%) |
Jun 13, 2024 | 33.83 | 34.06 | 32.95 | 33.15 | 23,429,808 | -0.85(-2.50%) |
Jun 12, 2024 | 34.50 | 34.80 | 33.86 | 34.00 | 24,762,220 | +0.25(+0.74%) |
Jun 11, 2024 | 33.80 | 33.80 | 33.34 | 33.75 | 15,351,899 | -0.28(-0.82%) |
Jun 10, 2024 | 33.71 | 34.09 | 33.45 | 34.03 | 17,129,276 | +0.49(+1.46%) |
Jun 07, 2024 | 34.74 | 34.81 | 33.49 | 33.54 | 50,927,724 | -2.47(-6.86%) |
Jun 06, 2024 | 34.96 | 36.03 | 34.78 | 36.01 | 28,036,612 | +1.22(+3.51%) |
Jun 05, 2024 | 34.43 | 34.87 | 34.08 | 34.79 | 17,589,664 | +0.61(+1.78%) |
Jun 04, 2024 | 34.96 | 34.96 | 33.95 | 34.18 | 32,868,872 | -1.33(-3.75%) |
Jun 03, 2024 | 35.42 | 35.59 | 35.13 | 35.51 | 18,189,002 | +0.21(+0.59%) |
May 31, 2024 | 35.80 | 35.95 | 35.00 | 35.30 | 15,716,553 | -0.26(-0.73%) |
May 30, 2024 | 35.31 | 35.84 | 35.19 | 35.56 | 16,133,870 | +0.37(+1.05%) |
May 29, 2024 | 35.67 | 35.91 | 35.17 | 35.19 | 19,198,780 | -0.91(-2.52%) |
May 28, 2024 | 36.03 | 36.23 | 35.71 | 36.10 | 19,220,884 | +0.84(+2.38%) |
May 24, 2024 | 35.26 | 35.50 | 35.13 | 35.26 | 12,299,750 | +0.51(+1.47%) |
May 23, 2024 | 35.40 | 35.65 | 34.66 | 34.75 | 32,332,160 | -0.70(-1.97%) |
May 22, 2024 | 36.45 | 36.56 | 35.29 | 35.45 | 37,378,704 | -1.48(-4.01%) |
May 21, 2024 | 37.02 | 37.22 | 36.73 | 36.93 | 17,233,480 | -0.31(-0.83%) |
May 20, 2024 | 36.95 | 37.47 | 36.52 | 37.24 | 24,773,028 | +0.37(+1.00%) |
May 17, 2024 | 36.21 | 36.89 | 36.00 | 36.87 | 38,752,348 | +1.21(+3.39%) |
May 16, 2024 | 35.67 | 35.89 | 35.33 | 35.66 | 19,417,724 | -0.25(-0.70%) |
May 15, 2024 | 35.80 | 36.11 | 35.06 | 35.91 | 24,479,872 | +0.51(+1.44%) |
May 14, 2024 | 35.18 | 35.46 | 35.04 | 35.40 | 14,660,399 | +0.45(+1.29%) |
May 13, 2024 | 35.11 | 35.45 | 34.67 | 34.95 | 17,432,460 | -0.30(-0.85%) |
May 10, 2024 | 35.75 | 35.88 | 35.23 | 35.25 | 20,642,356 | -0.11(-0.31%) |
May 09, 2024 | 34.44 | 35.43 | 34.44 | 35.36 | 30,246,460 | +1.20(+3.51%) |
May 08, 2024 | 33.84 | 34.47 | 33.74 | 34.16 | 17,698,812 | -0.01(-0.03%) |
May 07, 2024 | 34.10 | 34.27 | 33.91 | 34.17 | 10,057,393 | -0.04(-0.12%) |
May 06, 2024 | 34.15 | 34.47 | 34.10 | 34.21 | 21,624,710 | +0.77(+2.30%) |
May 03, 2024 | 33.72 | 33.89 | 33.15 | 33.44 | 23,408,116 | -0.14(-0.42%) |
May 02, 2024 | 33.15 | 33.81 | 32.93 | 33.58 | 22,142,884 | +0.26(+0.78%) |