Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 40.48 | 41.03 | 39.53 | 40.00 | 5,134,722 | -1.28(-3.10%) |
Jul 16, 2024 | 41.27 | 41.48 | 40.70 | 41.28 | 4,618,378 | +0.17(+0.41%) |
Jul 15, 2024 | 40.70 | 41.62 | 40.25 | 41.11 | 6,455,190 | +0.58(+1.43%) |
Jul 12, 2024 | 39.86 | 40.68 | 39.49 | 40.53 | 8,292,147 | +2.01(+5.22%) |
Jul 11, 2024 | 39.63 | 39.89 | 38.43 | 38.52 | 4,277,783 | -1.14(-2.87%) |
Jul 10, 2024 | 39.58 | 39.77 | 38.60 | 39.66 | 3,863,234 | +0.27(+0.69%) |
Jul 09, 2024 | 39.91 | 39.99 | 39.01 | 39.39 | 5,112,517 | -0.43(-1.08%) |
Jul 08, 2024 | 39.00 | 39.92 | 38.37 | 39.82 | 7,838,477 | +1.14(+2.95%) |
Jul 05, 2024 | 37.66 | 38.70 | 37.46 | 38.68 | 4,445,827 | +0.91(+2.41%) |
Jul 03, 2024 | 37.39 | 38.47 | 37.35 | 37.77 | 3,947,512 | +0.63(+1.70%) |
Jul 02, 2024 | 36.75 | 37.76 | 36.47 | 37.14 | 4,095,513 | +0.08(+0.22%) |
Jul 01, 2024 | 37.11 | 37.13 | 36.37 | 37.06 | 3,638,203 | -0.15(-0.40%) |
Jun 28, 2024 | 37.13 | 37.50 | 36.97 | 37.21 | 7,546,040 | -0.01(-0.03%) |
Jun 27, 2024 | 36.67 | 37.79 | 36.63 | 37.22 | 5,180,187 | +0.31(+0.84%) |
Jun 26, 2024 | 35.37 | 37.33 | 35.27 | 36.91 | 8,332,426 | +1.48(+4.18%) |
Jun 25, 2024 | 35.25 | 35.44 | 34.62 | 35.43 | 5,568,398 | +0.24(+0.68%) |
Jun 24, 2024 | 35.99 | 36.34 | 34.90 | 35.19 | 5,626,073 | -0.97(-2.68%) |
Jun 21, 2024 | 35.80 | 36.27 | 35.53 | 36.16 | 8,012,306 | +0.30(+0.84%) |
Jun 20, 2024 | 35.87 | 36.04 | 35.35 | 35.86 | 4,392,134 | -0.04(-0.11%) |
Jun 18, 2024 | 35.90 | 36.13 | 35.51 | 35.90 | 4,973,379 | +0.00(+0.00%) |
Jun 17, 2024 | 34.86 | 36.24 | 34.41 | 35.90 | 6,851,322 | +0.80(+2.28%) |
Jun 14, 2024 | 35.32 | 35.79 | 34.88 | 35.10 | 5,713,620 | -0.42(-1.18%) |
Jun 13, 2024 | 37.05 | 37.30 | 35.38 | 35.52 | 6,323,949 | -0.51(-1.42%) |
Jun 12, 2024 | 36.47 | 36.60 | 35.88 | 36.03 | 4,724,317 | +0.54(+1.52%) |
Jun 11, 2024 | 34.92 | 35.70 | 34.76 | 35.49 | 3,825,284 | +0.50(+1.43%) |
Jun 10, 2024 | 35.30 | 35.53 | 34.84 | 34.99 | 4,881,789 | -0.64(-1.80%) |
Jun 07, 2024 | 35.27 | 36.07 | 35.18 | 35.63 | 5,833,420 | -0.01(-0.03%) |
Jun 06, 2024 | 35.40 | 36.12 | 35.31 | 35.64 | 3,670,449 | +0.04(+0.11%) |
Jun 05, 2024 | 35.91 | 35.91 | 34.90 | 35.60 | 5,450,599 | +0.60(+1.71%) |
Jun 04, 2024 | 34.31 | 35.02 | 33.90 | 35.00 | 6,447,452 | +0.52(+1.51%) |
Jun 03, 2024 | 34.00 | 34.51 | 33.88 | 34.48 | 6,237,631 | +0.86(+2.56%) |
May 31, 2024 | 33.50 | 34.10 | 33.07 | 33.62 | 9,726,508 | +0.47(+1.42%) |
May 30, 2024 | 32.92 | 33.34 | 32.70 | 33.15 | 4,066,785 | +0.04(+0.12%) |
May 29, 2024 | 32.63 | 33.30 | 32.31 | 33.11 | 4,350,267 | +0.15(+0.46%) |
May 28, 2024 | 32.69 | 33.35 | 32.30 | 32.96 | 6,487,973 | +0.29(+0.89%) |
May 24, 2024 | 31.88 | 32.69 | 31.84 | 32.67 | 4,441,640 | +0.70(+2.19%) |
May 23, 2024 | 33.09 | 33.20 | 31.59 | 31.97 | 7,600,285 | -1.16(-3.50%) |
May 22, 2024 | 32.53 | 33.56 | 32.52 | 33.13 | 6,970,781 | +0.58(+1.78%) |
May 21, 2024 | 33.10 | 33.25 | 32.20 | 32.55 | 9,163,419 | -1.04(-3.10%) |
May 20, 2024 | 32.88 | 33.60 | 32.84 | 33.59 | 6,404,147 | +0.69(+2.10%) |
May 17, 2024 | 32.83 | 32.97 | 32.06 | 32.90 | 6,429,899 | +0.14(+0.43%) |
May 16, 2024 | 33.01 | 33.77 | 32.68 | 32.76 | 8,304,929 | -0.25(-0.76%) |
May 15, 2024 | 32.01 | 33.13 | 31.55 | 33.01 | 8,681,222 | +1.35(+4.26%) |
May 14, 2024 | 30.83 | 32.25 | 30.83 | 31.66 | 10,782,188 | +0.70(+2.26%) |
May 13, 2024 | 31.41 | 32.06 | 30.95 | 30.96 | 12,407,713 | -0.49(-1.56%) |
May 10, 2024 | 30.91 | 31.98 | 30.56 | 31.45 | 21,402,136 | +1.03(+3.39%) |
May 09, 2024 | 29.92 | 31.50 | 29.55 | 30.42 | 69,927,856 | -8.61(-22.06%) |
May 08, 2024 | 39.96 | 40.35 | 39.01 | 39.03 | 8,584,546 | -1.51(-3.72%) |
May 07, 2024 | 39.72 | 41.04 | 39.72 | 40.54 | 6,399,660 | +0.43(+1.07%) |
May 06, 2024 | 39.58 | 40.23 | 39.03 | 40.11 | 7,581,462 | +0.87(+2.22%) |
May 03, 2024 | 38.73 | 39.47 | 38.50 | 39.24 | 8,482,853 | +1.90(+5.09%) |
May 02, 2024 | 37.15 | 37.68 | 36.54 | 37.34 | 4,378,011 | +0.76(+2.08%) |