Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 41.16 | 41.44 | 39.17 | 39.23 | 2,124,682 | -1.94(-4.71%) |
Jul 17, 2024 | 41.03 | 42.15 | 41.03 | 41.17 | 1,717,642 | +0.27(+0.66%) |
Jul 16, 2024 | 39.11 | 41.16 | 39.05 | 40.90 | 1,718,787 | +1.23(+3.10%) |
Jul 15, 2024 | 37.65 | 40.07 | 37.53 | 39.67 | 1,687,424 | +2.07(+5.51%) |
Jul 12, 2024 | 37.61 | 37.89 | 37.10 | 37.60 | 956,162 | +0.41(+1.10%) |
Jul 11, 2024 | 36.61 | 37.41 | 36.27 | 37.19 | 1,088,286 | +0.87(+2.40%) |
Jul 10, 2024 | 35.60 | 36.51 | 35.32 | 36.32 | 1,192,499 | +0.64(+1.79%) |
Jul 09, 2024 | 35.25 | 35.96 | 34.83 | 35.68 | 1,628,651 | +0.09(+0.25%) |
Jul 08, 2024 | 35.27 | 35.66 | 35.08 | 35.59 | 831,331 | +0.24(+0.68%) |
Jul 05, 2024 | 35.74 | 35.99 | 35.08 | 35.35 | 925,269 | -0.69(-1.91%) |
Jul 03, 2024 | 35.84 | 36.40 | 35.69 | 36.04 | 598,329 | +0.35(+0.98%) |
Jul 02, 2024 | 36.19 | 36.91 | 35.66 | 35.69 | 1,384,881 | -0.05(-0.14%) |
Jul 01, 2024 | 36.31 | 36.45 | 35.49 | 35.74 | 1,217,605 | -0.40(-1.11%) |
Jun 28, 2024 | 35.94 | 36.65 | 35.94 | 36.14 | 1,798,139 | +0.55(+1.55%) |
Jun 27, 2024 | 35.36 | 35.60 | 34.98 | 35.59 | 1,040,140 | +0.39(+1.11%) |
Jun 26, 2024 | 34.64 | 35.22 | 34.41 | 35.20 | 1,899,849 | +0.11(+0.31%) |
Jun 25, 2024 | 34.52 | 35.13 | 34.36 | 35.09 | 933,202 | +0.35(+1.01%) |
Jun 24, 2024 | 34.09 | 34.98 | 34.01 | 34.74 | 906,458 | +0.76(+2.24%) |
Jun 21, 2024 | 33.87 | 33.98 | 33.38 | 33.98 | 2,312,637 | +0.14(+0.41%) |
Jun 20, 2024 | 33.40 | 34.39 | 33.39 | 33.84 | 1,312,608 | +0.49(+1.47%) |
Jun 18, 2024 | 33.08 | 33.71 | 33.08 | 33.35 | 1,464,437 | +0.36(+1.09%) |
Jun 17, 2024 | 32.74 | 33.36 | 32.60 | 32.99 | 1,314,394 | +0.27(+0.83%) |
Jun 14, 2024 | 33.94 | 33.96 | 32.48 | 32.72 | 1,476,036 | -1.44(-4.22%) |
Jun 13, 2024 | 35.11 | 35.16 | 34.00 | 34.16 | 1,114,059 | -1.07(-3.04%) |
Jun 12, 2024 | 36.34 | 36.41 | 35.20 | 35.23 | 891,741 | -0.33(-0.93%) |
Jun 11, 2024 | 35.33 | 35.70 | 34.80 | 35.56 | 754,413 | +0.01(+0.03%) |
Jun 10, 2024 | 34.84 | 35.85 | 34.76 | 35.55 | 982,499 | +0.86(+2.48%) |
Jun 07, 2024 | 35.02 | 35.38 | 34.64 | 34.69 | 798,916 | -0.63(-1.78%) |
Jun 06, 2024 | 35.35 | 35.62 | 34.80 | 35.32 | 996,825 | +0.02(+0.06%) |
Jun 05, 2024 | 35.11 | 35.36 | 34.78 | 35.30 | 821,865 | +0.40(+1.15%) |
Jun 04, 2024 | 35.65 | 35.65 | 34.88 | 34.90 | 1,017,396 | -1.22(-3.38%) |
Jun 03, 2024 | 38.00 | 38.00 | 35.94 | 36.12 | 985,465 | -1.94(-5.10%) |
May 31, 2024 | 36.99 | 38.12 | 36.91 | 38.06 | 1,028,145 | +1.13(+3.06%) |
May 30, 2024 | 36.63 | 37.25 | 36.62 | 36.93 | 842,681 | +0.32(+0.87%) |
May 29, 2024 | 37.24 | 37.40 | 36.59 | 36.61 | 742,490 | -1.03(-2.74%) |
May 28, 2024 | 37.68 | 38.06 | 37.32 | 37.64 | 711,089 | +0.49(+1.32%) |
May 24, 2024 | 37.35 | 37.46 | 36.89 | 37.15 | 615,991 | +0.05(+0.13%) |
May 23, 2024 | 37.55 | 37.84 | 37.01 | 37.10 | 749,433 | -0.35(-0.93%) |
May 22, 2024 | 38.67 | 38.88 | 37.37 | 37.45 | 1,028,703 | -1.41(-3.63%) |
May 21, 2024 | 38.55 | 39.39 | 38.53 | 38.86 | 1,037,007 | +0.12(+0.31%) |
May 20, 2024 | 38.50 | 39.15 | 38.43 | 38.74 | 725,091 | +0.25(+0.65%) |
May 17, 2024 | 38.34 | 38.65 | 38.00 | 38.49 | 950,487 | +0.28(+0.73%) |
May 16, 2024 | 38.06 | 38.38 | 37.75 | 38.21 | 874,316 | +0.13(+0.34%) |
May 15, 2024 | 38.70 | 38.75 | 37.45 | 38.08 | 1,198,705 | -0.52(-1.36%) |
May 14, 2024 | 38.37 | 38.82 | 38.09 | 38.60 | 761,204 | +0.30(+0.77%) |
May 13, 2024 | 38.64 | 39.17 | 38.01 | 38.31 | 918,284 | -0.02(-0.05%) |
May 10, 2024 | 39.06 | 39.34 | 38.07 | 38.33 | 740,231 | -0.52(-1.35%) |
May 09, 2024 | 38.19 | 39.05 | 38.11 | 38.85 | 1,018,467 | +0.83(+2.19%) |
May 08, 2024 | 37.96 | 38.35 | 37.64 | 38.02 | 1,149,562 | -0.15(-0.39%) |
May 07, 2024 | 38.11 | 38.74 | 37.91 | 38.17 | 973,730 | +0.14(+0.36%) |
May 06, 2024 | 38.21 | 38.88 | 37.98 | 38.03 | 814,972 | -0.02(-0.05%) |
May 03, 2024 | 37.81 | 38.07 | 37.36 | 38.05 | 1,103,811 | +0.63(+1.69%) |
May 02, 2024 | 37.97 | 38.22 | 37.30 | 37.42 | 1,385,620 | -0.38(-0.99%) |