Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 35.05 | 35.20 | 34.91 | 35.16 | 5,551,884 | +0.43(+1.24%) |
Jul 25, 2024 | 34.57 | 35.03 | 34.57 | 34.73 | 8,060,994 | +1.35(+4.04%) |
Jul 24, 2024 | 33.46 | 33.57 | 33.18 | 33.38 | 4,198,716 | +0.03(+0.09%) |
Jul 23, 2024 | 33.44 | 33.54 | 33.34 | 33.35 | 2,880,851 | -0.17(-0.51%) |
Jul 22, 2024 | 33.59 | 33.62 | 33.38 | 33.52 | 4,305,086 | +0.32(+0.96%) |
Jul 19, 2024 | 33.17 | 33.29 | 33.06 | 33.20 | 2,876,208 | +0.16(+0.48%) |
Jul 18, 2024 | 32.79 | 33.31 | 32.75 | 33.04 | 5,734,004 | +0.34(+1.04%) |
Jul 17, 2024 | 32.32 | 32.75 | 32.30 | 32.70 | 3,769,506 | +0.56(+1.74%) |
Jul 16, 2024 | 32.00 | 32.19 | 31.92 | 32.14 | 3,482,613 | -0.06(-0.19%) |
Jul 15, 2024 | 32.40 | 32.44 | 32.17 | 32.20 | 2,899,741 | -0.41(-1.26%) |
Jul 12, 2024 | 32.51 | 32.71 | 32.46 | 32.61 | 4,372,278 | +0.38(+1.18%) |
Jul 11, 2024 | 32.03 | 32.27 | 32.02 | 32.23 | 3,509,091 | +0.17(+0.53%) |
Jul 10, 2024 | 31.93 | 32.06 | 31.86 | 32.06 | 3,214,946 | +0.29(+0.91%) |
Jul 09, 2024 | 31.54 | 31.89 | 31.50 | 31.77 | 5,284,735 | +0.20(+0.63%) |
Jul 08, 2024 | 31.83 | 31.89 | 31.53 | 31.57 | 3,653,145 | -0.12(-0.38%) |
Jul 05, 2024 | 31.70 | 31.73 | 31.53 | 31.69 | 3,276,219 | +0.28(+0.89%) |
Jul 03, 2024 | 31.39 | 31.47 | 31.34 | 31.41 | 2,119,040 | +0.34(+1.09%) |
Jul 02, 2024 | 30.98 | 31.12 | 30.93 | 31.07 | 2,685,710 | -0.01(-0.03%) |
Jul 01, 2024 | 31.15 | 31.52 | 30.98 | 31.08 | 3,466,625 | +0.15(+0.48%) |
Jun 28, 2024 | 31.04 | 31.05 | 30.80 | 30.93 | 4,161,430 | +0.03(+0.11%) |
Jun 27, 2024 | 31.17 | 31.17 | 30.81 | 30.90 | 3,401,394 | -0.21(-0.66%) |
Jun 26, 2024 | 31.12 | 31.15 | 31.00 | 31.10 | 4,092,134 | -0.27(-0.87%) |
Jun 25, 2024 | 31.56 | 31.59 | 31.15 | 31.38 | 7,505,659 | -0.22(-0.71%) |
Jun 24, 2024 | 31.44 | 31.72 | 31.40 | 31.60 | 4,604,207 | +0.64(+2.08%) |
Jun 21, 2024 | 30.71 | 31.09 | 30.52 | 30.96 | 12,410,552 | +0.20(+0.63%) |
Jun 20, 2024 | 30.40 | 30.77 | 30.37 | 30.76 | 5,881,431 | +0.37(+1.22%) |
Jun 18, 2024 | 30.14 | 30.39 | 30.03 | 30.39 | 4,300,098 | +0.18(+0.58%) |
Jun 17, 2024 | 29.93 | 30.22 | 29.81 | 30.21 | 2,811,506 | +0.30(+1.01%) |
Jun 14, 2024 | 29.70 | 29.93 | 29.62 | 29.91 | 3,685,750 | +0.03(+0.10%) |
Jun 13, 2024 | 30.01 | 30.01 | 29.66 | 29.88 | 3,143,807 | -0.07(-0.23%) |
Jun 12, 2024 | 30.26 | 30.30 | 29.92 | 29.95 | 4,288,430 | +0.17(+0.56%) |
Jun 11, 2024 | 29.72 | 29.89 | 29.58 | 29.78 | 4,291,361 | -0.21(-0.68%) |
Jun 10, 2024 | 30.03 | 30.15 | 29.84 | 29.99 | 5,057,950 | -0.27(-0.90%) |
Jun 07, 2024 | 30.30 | 30.55 | 30.25 | 30.26 | 4,138,180 | -0.25(-0.83%) |
Jun 06, 2024 | 30.12 | 30.70 | 30.09 | 30.52 | 4,489,691 | +0.08(+0.26%) |
Jun 05, 2024 | 30.50 | 30.52 | 30.33 | 30.44 | 2,605,564 | -0.03(-0.10%) |
Jun 04, 2024 | 30.13 | 30.49 | 30.00 | 30.47 | 3,325,736 | -0.14(-0.45%) |
Jun 03, 2024 | 30.51 | 30.61 | 30.38 | 30.60 | 3,924,518 | +0.30(+1.00%) |
May 31, 2024 | 30.07 | 30.32 | 30.03 | 30.30 | 4,224,518 | +0.32(+1.07%) |
May 30, 2024 | 29.68 | 30.03 | 29.60 | 29.98 | 4,255,240 | +0.66(+2.27%) |
May 29, 2024 | 29.51 | 29.54 | 29.31 | 29.32 | 3,961,052 | -0.52(-1.74%) |
May 28, 2024 | 29.92 | 30.00 | 29.74 | 29.83 | 2,786,058 | -0.07(-0.23%) |
May 24, 2024 | 30.08 | 30.15 | 29.83 | 29.90 | 2,963,781 | -0.11(-0.36%) |
May 23, 2024 | 30.57 | 30.58 | 29.98 | 30.01 | 4,316,295 | -0.62(-2.01%) |
May 22, 2024 | 30.65 | 30.73 | 30.57 | 30.62 | 2,635,454 | -0.11(-0.35%) |
May 21, 2024 | 30.71 | 30.83 | 30.64 | 30.73 | 2,896,245 | +0.12(+0.38%) |
May 20, 2024 | 30.80 | 30.85 | 30.61 | 30.61 | 3,063,458 | -0.23(-0.76%) |
May 17, 2024 | 30.77 | 30.92 | 30.61 | 30.85 | 3,503,917 | +0.04(+0.13%) |
May 16, 2024 | 30.68 | 30.93 | 30.68 | 30.81 | 3,433,509 | +0.22(+0.73%) |
May 15, 2024 | 30.57 | 30.69 | 30.48 | 30.58 | 4,037,918 | +0.22(+0.74%) |
May 14, 2024 | 30.32 | 30.43 | 30.27 | 30.36 | 3,773,515 | +0.17(+0.55%) |
May 13, 2024 | 30.09 | 30.35 | 30.09 | 30.19 | 7,118,286 | +0.24(+0.82%) |
May 10, 2024 | 29.86 | 29.97 | 29.81 | 29.95 | 2,978,506 | +0.30(+1.02%) |
May 09, 2024 | 29.51 | 29.65 | 29.42 | 29.65 | 3,296,401 | +0.20(+0.66%) |
May 08, 2024 | 29.29 | 29.52 | 29.27 | 29.45 | 3,079,802 | +0.19(+0.63%) |
May 07, 2024 | 29.36 | 29.59 | 29.25 | 29.27 | 4,428,685 | +0.02(+0.07%) |
May 06, 2024 | 29.26 | 29.32 | 29.13 | 29.25 | 2,443,672 | +0.14(+0.47%) |
May 03, 2024 | 29.28 | 29.30 | 28.99 | 29.11 | 2,484,926 | +0.01(+0.03%) |
May 02, 2024 | 28.92 | 29.17 | 28.88 | 29.10 | 3,141,054 | +0.37(+1.29%) |