Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 36.26 | 36.26 | 35.92 | 36.13 | 4,532,696 | -0.11(-0.30%) |
Jul 18, 2024 | 36.31 | 36.92 | 36.20 | 36.24 | 5,929,597 | -0.19(-0.52%) |
Jul 17, 2024 | 35.79 | 36.59 | 35.65 | 36.43 | 7,024,783 | +0.91(+2.56%) |
Jul 16, 2024 | 35.57 | 35.72 | 35.34 | 35.52 | 6,030,112 | +0.17(+0.48%) |
Jul 15, 2024 | 34.95 | 35.42 | 34.82 | 35.35 | 8,756,425 | +0.11(+0.31%) |
Jul 12, 2024 | 35.49 | 35.66 | 35.21 | 35.24 | 8,292,835 | -0.08(-0.23%) |
Jul 11, 2024 | 34.86 | 35.51 | 34.73 | 35.32 | 6,386,933 | +0.63(+1.82%) |
Jul 10, 2024 | 34.55 | 34.81 | 34.34 | 34.69 | 4,998,808 | +0.26(+0.76%) |
Jul 09, 2024 | 34.09 | 34.64 | 34.09 | 34.43 | 7,413,489 | +0.19(+0.55%) |
Jul 08, 2024 | 34.34 | 34.34 | 34.01 | 34.24 | 5,002,648 | -0.05(-0.15%) |
Jul 05, 2024 | 34.66 | 34.73 | 34.24 | 34.29 | 5,644,950 | -0.44(-1.27%) |
Jul 03, 2024 | 34.46 | 34.87 | 34.46 | 34.73 | 2,614,725 | +0.20(+0.58%) |
Jul 02, 2024 | 34.73 | 34.77 | 34.38 | 34.53 | 4,633,438 | -0.02(-0.06%) |
Jul 01, 2024 | 34.76 | 34.86 | 34.26 | 34.55 | 6,675,698 | -0.06(-0.17%) |
Jun 28, 2024 | 34.67 | 34.84 | 34.46 | 34.61 | 23,274,042 | -0.09(-0.26%) |
Jun 27, 2024 | 34.77 | 35.00 | 34.52 | 34.70 | 5,575,273 | -0.10(-0.29%) |
Jun 26, 2024 | 34.77 | 34.83 | 34.49 | 34.80 | 7,809,121 | -0.02(-0.06%) |
Jun 25, 2024 | 35.26 | 35.36 | 34.77 | 34.82 | 9,609,374 | -0.51(-1.44%) |
Jun 24, 2024 | 34.67 | 35.43 | 34.67 | 35.33 | 9,125,184 | +0.55(+1.58%) |
Jun 21, 2024 | 35.05 | 35.30 | 34.63 | 34.78 | 19,465,652 | -0.16(-0.46%) |
Jun 20, 2024 | 34.84 | 35.22 | 34.82 | 34.94 | 13,698,725 | +0.05(+0.14%) |
Jun 18, 2024 | 35.13 | 35.36 | 34.80 | 34.89 | 9,493,208 | -0.28(-0.80%) |
Jun 17, 2024 | 35.32 | 35.66 | 35.10 | 35.17 | 10,259,718 | -0.37(-1.04%) |
Jun 14, 2024 | 35.30 | 35.55 | 34.51 | 35.54 | 8,943,806 | +0.13(+0.37%) |
Jun 13, 2024 | 34.74 | 35.54 | 34.62 | 35.41 | 11,503,083 | +0.66(+1.90%) |
Jun 12, 2024 | 36.39 | 36.48 | 34.73 | 34.75 | 11,084,387 | -1.46(-4.03%) |
Jun 11, 2024 | 35.83 | 36.45 | 35.72 | 36.21 | 9,487,281 | +0.00(+0.00%) |
Jun 10, 2024 | 36.27 | 36.54 | 36.02 | 36.21 | 7,102,674 | +0.04(+0.11%) |
Jun 07, 2024 | 36.15 | 36.51 | 36.14 | 36.17 | 3,199,489 | -0.35(-0.96%) |
Jun 06, 2024 | 36.66 | 37.16 | 36.36 | 36.52 | 4,758,096 | -0.27(-0.73%) |
Jun 05, 2024 | 37.22 | 37.26 | 36.68 | 36.79 | 4,781,876 | -0.57(-1.53%) |
Jun 04, 2024 | 37.00 | 37.53 | 36.90 | 37.36 | 4,529,486 | +0.16(+0.43%) |
Jun 03, 2024 | 37.55 | 37.58 | 37.10 | 37.20 | 3,995,563 | -0.35(-0.93%) |
May 31, 2024 | 36.85 | 37.60 | 36.77 | 37.55 | 12,030,146 | +0.82(+2.23%) |
May 30, 2024 | 36.30 | 36.78 | 36.20 | 36.73 | 5,189,109 | +0.55(+1.52%) |
May 29, 2024 | 36.43 | 36.62 | 36.13 | 36.18 | 5,635,714 | -0.60(-1.63%) |
May 28, 2024 | 36.68 | 37.17 | 36.61 | 36.78 | 5,891,540 | +0.09(+0.25%) |
May 24, 2024 | 37.00 | 37.11 | 36.65 | 36.69 | 4,187,739 | -0.34(-0.92%) |
May 23, 2024 | 37.74 | 37.80 | 36.99 | 37.03 | 4,690,388 | -0.87(-2.30%) |
May 22, 2024 | 38.41 | 38.57 | 37.83 | 37.90 | 7,480,184 | -0.62(-1.61%) |
May 21, 2024 | 38.42 | 38.76 | 38.27 | 38.52 | 7,710,005 | +0.06(+0.16%) |
May 20, 2024 | 38.69 | 38.69 | 38.34 | 38.46 | 4,560,452 | -0.12(-0.31%) |
May 17, 2024 | 38.59 | 38.73 | 38.32 | 38.58 | 6,088,707 | -0.04(-0.10%) |
May 16, 2024 | 38.73 | 38.97 | 38.47 | 38.62 | 5,369,940 | -0.11(-0.28%) |
May 15, 2024 | 38.69 | 38.99 | 38.55 | 38.73 | 5,570,544 | +0.33(+0.86%) |
May 14, 2024 | 38.40 | 38.51 | 38.13 | 38.40 | 10,192,115 | +0.27(+0.71%) |
May 13, 2024 | 37.88 | 38.29 | 37.82 | 38.13 | 8,883,406 | +0.46(+1.22%) |
May 10, 2024 | 37.95 | 38.09 | 37.54 | 37.67 | 8,898,486 | -0.28(-0.74%) |
May 09, 2024 | 37.43 | 37.97 | 37.35 | 37.95 | 5,361,717 | +0.50(+1.35%) |
May 08, 2024 | 37.46 | 37.63 | 37.19 | 37.45 | 7,485,853 | -0.09(-0.24%) |
May 07, 2024 | 37.31 | 37.55 | 36.92 | 37.53 | 9,594,634 | +0.36(+0.96%) |
May 06, 2024 | 37.10 | 37.22 | 36.71 | 37.18 | 5,908,923 | +0.14(+0.37%) |
May 03, 2024 | 37.71 | 37.77 | 36.59 | 37.04 | 6,842,292 | -0.48(-1.27%) |
May 02, 2024 | 38.07 | 38.07 | 36.96 | 37.51 | 5,696,173 | +0.05(+0.13%) |