Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 36.60 | 36.70 | 36.10 | 36.44 | 786,097 | -0.17(-0.46%) |
Jul 18, 2024 | 37.33 | 37.54 | 36.41 | 36.61 | 717,377 | -0.88(-2.35%) |
Jul 17, 2024 | 37.58 | 37.94 | 37.34 | 37.49 | 1,092,227 | -0.50(-1.32%) |
Jul 16, 2024 | 36.97 | 38.09 | 36.74 | 37.99 | 751,863 | +1.34(+3.66%) |
Jul 15, 2024 | 36.30 | 37.34 | 36.15 | 36.65 | 601,809 | +0.57(+1.58%) |
Jul 12, 2024 | 36.27 | 36.60 | 35.87 | 36.08 | 598,178 | +0.24(+0.67%) |
Jul 11, 2024 | 35.26 | 35.95 | 34.91 | 35.84 | 774,608 | +1.18(+3.40%) |
Jul 10, 2024 | 34.34 | 34.73 | 34.22 | 34.66 | 657,313 | +0.45(+1.32%) |
Jul 09, 2024 | 33.50 | 34.45 | 33.44 | 34.21 | 946,245 | -0.65(-1.86%) |
Jul 08, 2024 | 35.33 | 35.56 | 34.54 | 34.86 | 505,370 | -0.37(-1.05%) |
Jul 05, 2024 | 35.81 | 35.81 | 35.06 | 35.23 | 426,912 | -0.62(-1.73%) |
Jul 03, 2024 | 35.61 | 36.56 | 35.61 | 35.85 | 372,247 | +0.04(+0.11%) |
Jul 02, 2024 | 35.46 | 36.18 | 35.46 | 35.81 | 982,183 | +0.38(+1.07%) |
Jul 01, 2024 | 35.77 | 35.83 | 35.38 | 35.43 | 581,117 | -0.40(-1.12%) |
Jun 28, 2024 | 35.96 | 36.03 | 35.59 | 35.83 | 1,469,042 | +0.09(+0.25%) |
Jun 27, 2024 | 35.64 | 35.81 | 35.37 | 35.74 | 626,839 | +0.20(+0.56%) |
Jun 26, 2024 | 35.13 | 35.86 | 35.01 | 35.54 | 847,156 | +0.44(+1.25%) |
Jun 25, 2024 | 35.45 | 35.45 | 34.69 | 35.10 | 697,644 | -0.51(-1.43%) |
Jun 24, 2024 | 34.94 | 35.85 | 34.94 | 35.61 | 1,122,133 | -0.16(-0.45%) |
Jun 21, 2024 | 35.46 | 36.02 | 35.33 | 35.77 | 12,713,636 | +0.31(+0.87%) |
Jun 20, 2024 | 35.19 | 35.69 | 35.15 | 35.46 | 1,162,511 | -0.01(-0.03%) |
Jun 18, 2024 | 35.99 | 36.39 | 35.42 | 35.47 | 860,544 | -0.58(-1.61%) |
Jun 17, 2024 | 35.93 | 36.25 | 35.82 | 36.05 | 716,968 | +0.10(+0.28%) |
Jun 14, 2024 | 35.70 | 36.02 | 35.05 | 35.95 | 798,245 | -0.12(-0.33%) |
Jun 13, 2024 | 36.52 | 36.77 | 35.82 | 36.07 | 751,528 | -0.64(-1.74%) |
Jun 12, 2024 | 38.06 | 38.34 | 36.69 | 36.71 | 1,139,838 | -0.50(-1.34%) |
Jun 11, 2024 | 37.04 | 37.34 | 36.66 | 37.21 | 871,072 | -0.10(-0.27%) |
Jun 10, 2024 | 36.53 | 37.41 | 36.44 | 37.31 | 990,345 | +0.76(+2.08%) |
Jun 07, 2024 | 36.29 | 36.96 | 36.12 | 36.55 | 723,473 | -0.34(-0.92%) |
Jun 06, 2024 | 36.97 | 37.06 | 36.69 | 36.89 | 636,951 | -0.28(-0.75%) |
Jun 05, 2024 | 36.88 | 37.31 | 36.62 | 37.17 | 434,632 | +0.39(+1.06%) |
Jun 04, 2024 | 37.30 | 37.97 | 36.77 | 36.78 | 994,207 | -0.51(-1.37%) |
Jun 03, 2024 | 37.97 | 38.06 | 36.97 | 37.29 | 471,676 | -0.28(-0.75%) |
May 31, 2024 | 37.08 | 37.59 | 36.83 | 37.57 | 693,061 | +0.87(+2.37%) |
May 30, 2024 | 36.55 | 37.08 | 36.43 | 36.70 | 754,350 | +0.43(+1.19%) |
May 29, 2024 | 36.55 | 36.72 | 36.26 | 36.27 | 537,514 | -0.73(-1.97%) |
May 28, 2024 | 37.22 | 37.30 | 36.74 | 37.00 | 489,409 | -0.17(-0.46%) |
May 24, 2024 | 37.34 | 37.78 | 36.91 | 37.17 | 640,596 | +0.11(+0.30%) |
May 23, 2024 | 37.25 | 37.25 | 36.60 | 37.06 | 792,030 | -0.08(-0.22%) |
May 22, 2024 | 36.29 | 37.36 | 36.12 | 37.14 | 1,072,497 | +0.88(+2.43%) |
May 21, 2024 | 36.99 | 37.15 | 36.14 | 36.26 | 679,561 | -0.91(-2.45%) |
May 20, 2024 | 37.17 | 37.55 | 37.14 | 37.17 | 574,759 | -0.18(-0.48%) |
May 17, 2024 | 38.07 | 38.25 | 36.97 | 37.35 | 906,630 | -0.80(-2.10%) |
May 16, 2024 | 38.23 | 38.48 | 37.82 | 38.15 | 853,667 | +0.56(+1.49%) |
May 15, 2024 | 38.00 | 38.27 | 37.50 | 37.59 | 564,021 | +0.03(+0.08%) |
May 14, 2024 | 38.16 | 38.62 | 37.48 | 37.56 | 519,581 | -0.09(-0.24%) |
May 13, 2024 | 37.50 | 37.85 | 37.08 | 37.65 | 698,085 | +0.45(+1.21%) |
May 10, 2024 | 37.08 | 37.30 | 36.93 | 37.20 | 567,884 | +0.21(+0.57%) |
May 09, 2024 | 37.00 | 37.16 | 36.72 | 36.99 | 680,384 | +0.13(+0.35%) |
May 08, 2024 | 36.32 | 37.04 | 36.19 | 36.86 | 648,479 | +0.33(+0.90%) |
May 07, 2024 | 36.93 | 37.28 | 36.48 | 36.53 | 1,285,663 | -0.41(-1.11%) |
May 06, 2024 | 36.57 | 37.11 | 36.42 | 36.94 | 864,032 | +0.63(+1.74%) |
May 03, 2024 | 36.12 | 36.86 | 35.98 | 36.31 | 974,407 | +0.57(+1.59%) |
May 02, 2024 | 35.60 | 35.97 | 35.45 | 35.74 | 777,507 | +0.57(+1.62%) |