Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 36.54 | 36.75 | 36.20 | 36.34 | 7,299,579 | +0.09(+0.25%) |
Jul 25, 2024 | 37.61 | 37.79 | 36.20 | 36.25 | 8,589,850 | -1.57(-4.15%) |
Jul 24, 2024 | 37.58 | 38.12 | 37.50 | 37.82 | 6,311,967 | +0.11(+0.29%) |
Jul 23, 2024 | 37.78 | 38.14 | 37.65 | 37.71 | 4,472,665 | -0.31(-0.82%) |
Jul 22, 2024 | 37.62 | 38.04 | 37.42 | 38.02 | 4,520,297 | +0.87(+2.34%) |
Jul 19, 2024 | 37.41 | 37.44 | 36.88 | 37.15 | 4,773,664 | -0.23(-0.62%) |
Jul 18, 2024 | 38.07 | 38.19 | 37.22 | 37.38 | 5,895,587 | -0.73(-1.92%) |
Jul 17, 2024 | 37.60 | 38.42 | 37.37 | 38.11 | 8,906,609 | +0.11(+0.29%) |
Jul 16, 2024 | 37.60 | 38.13 | 37.49 | 38.00 | 8,571,032 | +0.66(+1.77%) |
Jul 15, 2024 | 36.43 | 37.35 | 36.41 | 37.34 | 5,720,114 | +0.61(+1.66%) |
Jul 12, 2024 | 36.23 | 36.91 | 35.93 | 36.73 | 6,599,879 | +0.63(+1.75%) |
Jul 11, 2024 | 36.20 | 36.55 | 36.02 | 36.10 | 6,722,963 | +0.03(+0.08%) |
Jul 10, 2024 | 35.72 | 36.10 | 35.52 | 36.07 | 5,344,117 | +0.65(+1.84%) |
Jul 09, 2024 | 35.27 | 35.62 | 35.15 | 35.42 | 5,152,719 | +0.10(+0.28%) |
Jul 08, 2024 | 34.85 | 35.50 | 34.80 | 35.32 | 6,511,234 | +0.69(+1.99%) |
Jul 05, 2024 | 34.89 | 34.90 | 34.39 | 34.63 | 4,365,510 | -0.22(-0.63%) |
Jul 03, 2024 | 34.90 | 35.09 | 34.72 | 34.85 | 3,985,176 | +0.05(+0.14%) |
Jul 02, 2024 | 34.75 | 35.13 | 34.40 | 34.80 | 5,834,539 | -0.17(-0.49%) |
Jul 01, 2024 | 35.20 | 35.23 | 34.71 | 34.97 | 4,952,928 | -0.05(-0.14%) |
Jun 28, 2024 | 34.90 | 35.38 | 34.77 | 35.02 | 14,543,028 | +0.31(+0.89%) |
Jun 27, 2024 | 35.19 | 35.30 | 34.65 | 34.71 | 5,716,739 | -0.38(-1.08%) |
Jun 26, 2024 | 36.12 | 36.15 | 34.77 | 35.09 | 9,656,947 | -1.18(-3.25%) |
Jun 25, 2024 | 36.14 | 36.46 | 36.02 | 36.27 | 6,003,027 | -0.03(-0.08%) |
Jun 24, 2024 | 36.35 | 36.90 | 36.15 | 36.30 | 5,495,744 | -0.07(-0.19%) |
Jun 21, 2024 | 36.10 | 36.64 | 35.85 | 36.37 | 17,265,122 | +0.13(+0.36%) |
Jun 20, 2024 | 36.86 | 37.18 | 36.10 | 36.24 | 9,202,189 | -0.51(-1.39%) |
Jun 18, 2024 | 36.11 | 36.80 | 35.92 | 36.75 | 9,607,552 | +0.82(+2.28%) |
Jun 17, 2024 | 35.61 | 36.09 | 35.22 | 35.93 | 7,500,236 | +0.42(+1.18%) |
Jun 14, 2024 | 36.22 | 36.63 | 35.44 | 35.51 | 8,582,435 | -0.94(-2.58%) |
Jun 13, 2024 | 36.28 | 36.78 | 36.09 | 36.45 | 6,847,019 | +0.15(+0.41%) |
Jun 12, 2024 | 36.61 | 36.98 | 36.23 | 36.30 | 7,371,764 | +0.26(+0.71%) |
Jun 11, 2024 | 35.88 | 36.19 | 35.61 | 36.04 | 7,766,891 | +0.14(+0.39%) |
Jun 10, 2024 | 36.02 | 36.07 | 35.22 | 35.91 | 8,862,975 | -0.27(-0.74%) |
Jun 07, 2024 | 35.82 | 36.51 | 35.77 | 36.17 | 8,785,591 | +0.27(+0.75%) |
Jun 06, 2024 | 35.36 | 36.22 | 35.31 | 35.91 | 9,390,491 | +0.55(+1.54%) |
Jun 05, 2024 | 35.49 | 35.76 | 34.97 | 35.36 | 8,204,678 | +0.28(+0.79%) |
Jun 04, 2024 | 34.94 | 35.61 | 34.89 | 35.08 | 9,706,555 | +0.03(+0.09%) |
Jun 03, 2024 | 36.22 | 36.47 | 34.58 | 35.05 | 12,482,507 | -1.17(-3.23%) |
May 31, 2024 | 37.30 | 37.33 | 34.64 | 36.22 | 30,181,520 | -1.85(-4.85%) |
May 30, 2024 | 34.14 | 39.22 | 34.14 | 38.07 | 38,552,648 | +5.52(+16.95%) |
May 29, 2024 | 32.53 | 33.08 | 32.16 | 32.55 | 12,561,180 | -0.34(-1.03%) |
May 28, 2024 | 32.64 | 33.20 | 32.60 | 32.89 | 8,080,946 | +0.39(+1.19%) |
May 24, 2024 | 32.53 | 32.67 | 32.28 | 32.50 | 6,553,711 | +0.10(+0.31%) |
May 23, 2024 | 32.93 | 33.13 | 32.34 | 32.40 | 6,873,975 | -0.36(-1.09%) |
May 22, 2024 | 32.51 | 33.02 | 32.50 | 32.76 | 7,774,224 | +0.32(+0.98%) |
May 21, 2024 | 31.71 | 32.60 | 31.65 | 32.44 | 8,263,793 | +0.86(+2.73%) |
May 20, 2024 | 31.14 | 31.69 | 31.02 | 31.58 | 5,633,446 | +0.63(+2.02%) |
May 17, 2024 | 30.99 | 31.04 | 30.77 | 30.95 | 4,653,553 | +0.12(+0.39%) |
May 16, 2024 | 31.02 | 31.11 | 30.76 | 30.83 | 5,781,180 | -0.29(-0.92%) |
May 15, 2024 | 30.76 | 31.16 | 30.75 | 31.12 | 6,530,163 | +0.60(+1.95%) |
May 14, 2024 | 29.91 | 30.68 | 29.79 | 30.53 | 8,079,448 | +0.81(+2.74%) |
May 13, 2024 | 29.61 | 30.00 | 29.58 | 29.71 | 5,608,538 | +0.22(+0.74%) |
May 10, 2024 | 29.61 | 29.65 | 29.39 | 29.49 | 5,011,306 | +0.07(+0.24%) |
May 09, 2024 | 29.17 | 29.45 | 29.11 | 29.42 | 6,480,708 | +0.21(+0.71%) |
May 08, 2024 | 28.16 | 29.36 | 28.16 | 29.22 | 8,863,296 | +1.02(+3.63%) |
May 07, 2024 | 28.35 | 28.58 | 28.03 | 28.19 | 3,983,322 | -0.01(-0.04%) |
May 06, 2024 | 28.11 | 28.22 | 28.01 | 28.20 | 4,387,988 | +0.24(+0.85%) |
May 03, 2024 | 28.07 | 28.28 | 27.80 | 27.97 | 6,699,336 | +0.24(+0.86%) |
May 02, 2024 | 27.77 | 27.82 | 27.31 | 27.73 | 4,865,601 | +0.19(+0.68%) |