Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 39.90 | 40.45 | 39.85 | 40.06 | 3,055,973 | +0.13(+0.33%) |
Jul 16, 2024 | 39.46 | 39.94 | 39.33 | 39.93 | 2,847,167 | +0.76(+1.94%) |
Jul 15, 2024 | 39.16 | 39.42 | 38.91 | 39.17 | 2,848,014 | +0.16(+0.41%) |
Jul 12, 2024 | 39.00 | 39.19 | 38.90 | 39.01 | 2,530,363 | +0.17(+0.44%) |
Jul 11, 2024 | 38.61 | 39.24 | 38.46 | 38.84 | 2,735,148 | +0.38(+0.99%) |
Jul 10, 2024 | 37.52 | 38.50 | 37.41 | 38.46 | 2,407,396 | +0.97(+2.59%) |
Jul 09, 2024 | 37.45 | 37.59 | 37.07 | 37.49 | 2,821,222 | +0.01(+0.03%) |
Jul 08, 2024 | 37.73 | 37.81 | 37.40 | 37.48 | 6,256,991 | -0.39(-1.03%) |
Jul 05, 2024 | 38.30 | 38.37 | 37.77 | 37.87 | 5,219,006 | -0.30(-0.79%) |
Jul 03, 2024 | 37.93 | 38.60 | 37.89 | 38.17 | 824,953 | +0.42(+1.11%) |
Jul 02, 2024 | 37.59 | 38.17 | 37.54 | 37.75 | 9,664,010 | +0.19(+0.51%) |
Jul 01, 2024 | 37.93 | 38.16 | 37.52 | 37.56 | 1,758,951 | -0.34(-0.90%) |
Jun 28, 2024 | 37.80 | 37.99 | 37.40 | 37.90 | 3,808,773 | +0.05(+0.13%) |
Jun 27, 2024 | 38.06 | 38.06 | 37.74 | 37.85 | 6,126,046 | +0.02(+0.05%) |
Jun 26, 2024 | 38.31 | 38.54 | 37.70 | 37.83 | 3,314,608 | -0.66(-1.71%) |
Jun 25, 2024 | 38.30 | 38.52 | 37.99 | 38.49 | 1,106,321 | +0.09(+0.23%) |
Jun 24, 2024 | 38.06 | 38.68 | 38.01 | 38.40 | 5,939,131 | +0.61(+1.61%) |
Jun 21, 2024 | 37.48 | 37.88 | 37.33 | 37.79 | 2,322,223 | +0.32(+0.86%) |
Jun 20, 2024 | 37.37 | 37.62 | 37.16 | 37.47 | 2,135,492 | +0.05(+0.13%) |
Jun 18, 2024 | 37.57 | 37.85 | 37.38 | 37.42 | 1,512,172 | -0.09(-0.24%) |
Jun 17, 2024 | 37.95 | 37.95 | 37.50 | 37.51 | 2,095,422 | -0.54(-1.42%) |
Jun 14, 2024 | 38.00 | 38.15 | 37.59 | 38.05 | 1,420,058 | -0.19(-0.49%) |
Jun 13, 2024 | 38.35 | 38.49 | 38.13 | 38.23 | 2,620,253 | -0.15(-0.38%) |
Jun 12, 2024 | 38.62 | 38.80 | 38.21 | 38.38 | 3,207,822 | +0.38(+1.01%) |
Jun 11, 2024 | 38.14 | 38.21 | 37.81 | 38.00 | 2,662,505 | -0.34(-0.90%) |
Jun 10, 2024 | 38.68 | 38.75 | 38.17 | 38.34 | 2,720,512 | -0.31(-0.81%) |
Jun 07, 2024 | 39.15 | 39.29 | 38.64 | 38.65 | 3,617,261 | -0.76(-1.92%) |
Jun 06, 2024 | 39.04 | 39.52 | 38.95 | 39.41 | 5,661,375 | +0.33(+0.85%) |
Jun 05, 2024 | 38.06 | 39.20 | 37.97 | 39.08 | 4,273,846 | +1.17(+3.08%) |
Jun 04, 2024 | 37.60 | 38.00 | 37.28 | 37.91 | 5,047,457 | +0.23(+0.60%) |
Jun 03, 2024 | 37.75 | 37.85 | 37.24 | 37.68 | 3,651,816 | -0.18(-0.47%) |
May 31, 2024 | 37.29 | 37.89 | 37.21 | 37.86 | 2,219,106 | +0.67(+1.80%) |
May 30, 2024 | 36.99 | 37.39 | 36.99 | 37.19 | 4,954,078 | +0.28(+0.77%) |
May 29, 2024 | 37.34 | 37.35 | 36.82 | 36.91 | 4,883,466 | -0.71(-1.88%) |
May 28, 2024 | 37.79 | 37.85 | 37.41 | 37.61 | 1,495,446 | -0.08(-0.21%) |
May 24, 2024 | 37.55 | 37.84 | 37.55 | 37.69 | 1,179,109 | +0.27(+0.71%) |
May 23, 2024 | 38.23 | 38.29 | 37.36 | 37.43 | 2,195,505 | -0.70(-1.83%) |
May 22, 2024 | 38.26 | 38.38 | 37.91 | 38.12 | 1,823,357 | -0.32(-0.84%) |
May 21, 2024 | 38.29 | 38.60 | 38.12 | 38.45 | 2,014,750 | +0.10(+0.26%) |
May 20, 2024 | 38.20 | 38.39 | 38.03 | 38.35 | 1,149,453 | +0.15(+0.39%) |
May 17, 2024 | 38.42 | 38.49 | 38.13 | 38.20 | 1,824,665 | -0.21(-0.54%) |
May 16, 2024 | 38.31 | 38.50 | 38.08 | 38.41 | 1,614,527 | +0.17(+0.44%) |
May 15, 2024 | 38.20 | 38.39 | 38.01 | 38.24 | 1,489,293 | +0.23(+0.59%) |
May 14, 2024 | 38.20 | 38.24 | 37.61 | 38.02 | 2,367,164 | +0.09(+0.23%) |
May 13, 2024 | 38.14 | 38.14 | 37.57 | 37.93 | 2,117,225 | +0.00(+0.00%) |
May 10, 2024 | 37.72 | 38.02 | 37.71 | 37.93 | 2,703,625 | +0.42(+1.13%) |
May 09, 2024 | 37.29 | 37.52 | 37.18 | 37.51 | 2,957,953 | +0.32(+0.87%) |
May 08, 2024 | 36.61 | 37.22 | 36.57 | 37.18 | 2,995,277 | +0.36(+0.99%) |
May 07, 2024 | 37.10 | 37.18 | 36.77 | 36.82 | 2,524,466 | -0.12(-0.32%) |
May 06, 2024 | 36.98 | 37.29 | 36.78 | 36.94 | 2,902,651 | +0.00(+0.00%) |
May 03, 2024 | 36.76 | 37.25 | 36.38 | 36.94 | 3,965,119 | +1.19(+3.32%) |
May 02, 2024 | 35.24 | 35.89 | 35.24 | 35.75 | 4,123,167 | +0.67(+1.90%) |