Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 35.50 | 36.10 | 35.39 | 35.64 | 6,014,941 | -0.03(-0.08%) |
Jul 17, 2024 | 36.00 | 36.31 | 35.22 | 35.67 | 6,631,336 | -0.29(-0.81%) |
Jul 16, 2024 | 36.35 | 36.39 | 35.78 | 35.96 | 5,187,295 | -0.73(-1.99%) |
Jul 15, 2024 | 36.15 | 36.81 | 35.95 | 36.69 | 9,269,216 | +1.16(+3.26%) |
Jul 12, 2024 | 36.85 | 36.94 | 35.53 | 35.53 | 6,015,936 | -1.02(-2.79%) |
Jul 11, 2024 | 36.19 | 36.85 | 35.86 | 36.55 | 8,397,564 | +0.52(+1.44%) |
Jul 10, 2024 | 35.54 | 36.07 | 35.44 | 36.03 | 2,385,494 | +0.60(+1.69%) |
Jul 09, 2024 | 35.70 | 36.10 | 35.42 | 35.43 | 5,045,197 | -0.56(-1.56%) |
Jul 08, 2024 | 35.82 | 36.20 | 35.78 | 35.99 | 1,961,433 | -0.04(-0.11%) |
Jul 05, 2024 | 36.59 | 36.75 | 35.92 | 36.03 | 2,774,280 | -0.32(-0.88%) |
Jul 03, 2024 | 36.07 | 36.87 | 36.07 | 36.35 | 2,013,032 | +0.34(+0.94%) |
Jul 02, 2024 | 36.23 | 36.29 | 35.74 | 36.01 | 2,759,546 | +0.11(+0.31%) |
Jul 01, 2024 | 35.98 | 36.47 | 35.80 | 35.90 | 2,670,326 | +0.30(+0.84%) |
Jun 28, 2024 | 35.97 | 36.10 | 35.40 | 35.60 | 2,887,379 | -0.06(-0.17%) |
Jun 27, 2024 | 35.64 | 35.90 | 35.50 | 35.66 | 2,834,612 | +0.38(+1.08%) |
Jun 26, 2024 | 35.44 | 35.48 | 34.99 | 35.28 | 2,295,411 | -0.16(-0.45%) |
Jun 25, 2024 | 35.67 | 35.67 | 35.30 | 35.44 | 5,713,243 | -0.25(-0.70%) |
Jun 24, 2024 | 34.80 | 35.94 | 34.56 | 35.69 | 3,585,555 | +1.21(+3.51%) |
Jun 21, 2024 | 35.20 | 35.20 | 34.45 | 34.48 | 3,867,513 | -0.50(-1.43%) |
Jun 20, 2024 | 34.65 | 35.37 | 34.46 | 34.98 | 4,219,684 | +0.54(+1.57%) |
Jun 18, 2024 | 33.91 | 35.11 | 33.81 | 34.44 | 7,181,961 | +0.75(+2.23%) |
Jun 17, 2024 | 33.51 | 33.76 | 33.04 | 33.69 | 5,468,020 | +0.10(+0.30%) |
Jun 14, 2024 | 33.72 | 33.76 | 33.11 | 33.59 | 7,680,246 | -0.13(-0.38%) |
Jun 13, 2024 | 34.71 | 34.93 | 33.58 | 33.72 | 9,357,270 | -1.26(-3.59%) |
Jun 12, 2024 | 35.96 | 36.16 | 34.87 | 34.97 | 7,748,214 | -0.18(-0.51%) |
Jun 11, 2024 | 34.95 | 35.35 | 34.34 | 35.15 | 5,983,748 | +0.09(+0.27%) |
Jun 10, 2024 | 35.07 | 35.34 | 34.95 | 35.06 | 3,093,883 | +0.28(+0.80%) |
Jun 07, 2024 | 35.22 | 35.38 | 34.72 | 34.78 | 4,839,788 | -0.71(-2.01%) |
Jun 06, 2024 | 35.58 | 35.69 | 35.32 | 35.49 | 4,768,179 | +0.09(+0.27%) |
Jun 05, 2024 | 35.61 | 36.05 | 35.36 | 35.40 | 2,507,634 | -0.06(-0.17%) |
Jun 04, 2024 | 35.70 | 35.76 | 34.72 | 35.46 | 4,808,535 | -0.76(-2.09%) |
Jun 03, 2024 | 38.07 | 38.07 | 36.16 | 36.21 | 4,584,754 | -1.77(-4.66%) |
May 31, 2024 | 37.66 | 38.00 | 37.47 | 37.98 | 3,576,919 | +0.52(+1.39%) |
May 30, 2024 | 37.20 | 37.88 | 37.12 | 37.46 | 3,016,428 | +0.32(+0.87%) |
May 29, 2024 | 38.16 | 38.17 | 36.85 | 37.14 | 3,663,041 | -1.16(-3.02%) |
May 28, 2024 | 38.17 | 38.42 | 37.83 | 38.30 | 3,056,703 | +0.43(+1.12%) |
May 24, 2024 | 37.57 | 38.14 | 37.46 | 37.87 | 2,606,547 | +0.61(+1.65%) |
May 23, 2024 | 37.77 | 38.03 | 37.06 | 37.26 | 3,770,055 | -0.02(-0.07%) |
May 22, 2024 | 37.86 | 37.89 | 36.86 | 37.29 | 5,117,754 | -0.85(-2.23%) |
May 21, 2024 | 38.03 | 38.37 | 37.76 | 38.14 | 3,752,451 | -0.06(-0.16%) |
May 20, 2024 | 38.15 | 38.37 | 38.07 | 38.20 | 1,534,346 | +0.09(+0.25%) |
May 17, 2024 | 37.69 | 38.16 | 37.51 | 38.10 | 2,735,444 | +0.64(+1.72%) |
May 16, 2024 | 37.74 | 37.80 | 37.32 | 37.46 | 2,254,002 | -0.13(-0.34%) |
May 15, 2024 | 37.42 | 37.69 | 36.86 | 37.59 | 2,520,281 | +0.08(+0.21%) |
May 14, 2024 | 37.82 | 37.98 | 37.35 | 37.51 | 4,911,577 | -0.27(-0.71%) |
May 13, 2024 | 38.14 | 38.21 | 37.70 | 37.78 | 2,877,308 | -0.05(-0.14%) |
May 10, 2024 | 38.60 | 38.76 | 37.81 | 37.83 | 4,884,818 | -0.50(-1.30%) |
May 09, 2024 | 38.24 | 38.59 | 38.17 | 38.33 | 6,411,367 | +0.21(+0.56%) |
May 08, 2024 | 37.43 | 38.17 | 37.40 | 38.12 | 3,282,118 | +0.33(+0.86%) |
May 07, 2024 | 37.55 | 38.07 | 37.44 | 37.79 | 3,686,962 | +0.23(+0.62%) |
May 06, 2024 | 37.27 | 37.82 | 37.23 | 37.56 | 2,962,645 | +0.65(+1.77%) |
May 03, 2024 | 37.44 | 37.48 | 36.68 | 36.91 | 5,567,890 | -0.10(-0.28%) |
May 02, 2024 | 36.75 | 37.49 | 36.26 | 37.01 | 5,499,112 | -0.04(-0.12%) |