Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 35.65 | 36.00 | 34.19 | 34.35 | 4,856,494 | -2.68(-7.24%) |
Jul 23, 2024 | 37.39 | 37.53 | 36.91 | 37.03 | 2,532,242 | -0.45(-1.20%) |
Jul 22, 2024 | 37.84 | 37.93 | 36.63 | 37.48 | 2,790,035 | -0.09(-0.24%) |
Jul 19, 2024 | 38.74 | 38.87 | 37.42 | 37.57 | 2,912,964 | -1.14(-2.94%) |
Jul 18, 2024 | 39.22 | 41.06 | 38.65 | 38.71 | 4,406,130 | -0.71(-1.80%) |
Jul 17, 2024 | 38.00 | 39.70 | 37.97 | 39.42 | 4,008,486 | +0.76(+1.97%) |
Jul 16, 2024 | 37.08 | 38.67 | 36.66 | 38.66 | 3,454,571 | +1.86(+5.05%) |
Jul 15, 2024 | 37.50 | 37.52 | 36.70 | 36.80 | 3,102,588 | -0.54(-1.45%) |
Jul 12, 2024 | 37.78 | 37.84 | 36.80 | 37.34 | 2,664,819 | -0.08(-0.21%) |
Jul 11, 2024 | 36.75 | 37.92 | 36.75 | 37.42 | 3,816,223 | +0.88(+2.41%) |
Jul 10, 2024 | 37.44 | 37.44 | 36.10 | 36.54 | 2,590,525 | -0.64(-1.72%) |
Jul 09, 2024 | 37.41 | 37.78 | 37.00 | 37.18 | 2,135,682 | -0.29(-0.77%) |
Jul 08, 2024 | 37.54 | 37.91 | 37.28 | 37.47 | 3,202,388 | +0.48(+1.30%) |
Jul 05, 2024 | 37.53 | 37.67 | 36.60 | 36.99 | 4,222,036 | -0.71(-1.88%) |
Jul 03, 2024 | 38.23 | 38.59 | 37.58 | 37.70 | 1,551,805 | -0.42(-1.10%) |
Jul 02, 2024 | 38.32 | 38.58 | 37.94 | 38.12 | 2,207,180 | -0.32(-0.83%) |
Jul 01, 2024 | 39.26 | 39.27 | 38.20 | 38.44 | 2,540,898 | -0.61(-1.56%) |
Jun 28, 2024 | 38.84 | 39.55 | 38.47 | 39.05 | 3,508,145 | +0.02(+0.05%) |
Jun 27, 2024 | 39.79 | 39.88 | 38.44 | 39.03 | 3,861,799 | -1.02(-2.55%) |
Jun 26, 2024 | 40.70 | 41.22 | 40.01 | 40.05 | 3,087,525 | -0.89(-2.17%) |
Jun 25, 2024 | 41.71 | 42.37 | 40.92 | 40.94 | 3,594,215 | -0.56(-1.35%) |
Jun 24, 2024 | 42.10 | 42.35 | 41.49 | 41.50 | 2,499,786 | -0.42(-1.00%) |
Jun 21, 2024 | 42.37 | 42.63 | 41.37 | 41.92 | 4,164,135 | -0.38(-0.90%) |
Jun 20, 2024 | 41.60 | 42.34 | 41.19 | 42.30 | 3,004,612 | +0.75(+1.81%) |
Jun 18, 2024 | 42.01 | 42.28 | 41.34 | 41.55 | 3,386,561 | -0.56(-1.33%) |
Jun 17, 2024 | 43.03 | 43.08 | 41.42 | 42.11 | 4,908,171 | -1.15(-2.66%) |
Jun 14, 2024 | 43.52 | 44.23 | 43.08 | 43.26 | 2,215,417 | -0.52(-1.19%) |
Jun 13, 2024 | 43.64 | 44.09 | 43.25 | 43.78 | 3,005,998 | +0.08(+0.18%) |
Jun 12, 2024 | 45.55 | 45.99 | 43.67 | 43.70 | 3,053,123 | -1.00(-2.24%) |
Jun 11, 2024 | 45.47 | 45.70 | 44.37 | 44.70 | 3,162,732 | -0.93(-2.04%) |
Jun 10, 2024 | 45.48 | 46.36 | 45.41 | 45.63 | 2,737,400 | -0.21(-0.46%) |
Jun 07, 2024 | 45.55 | 46.46 | 45.30 | 45.84 | 3,351,822 | -0.33(-0.71%) |
Jun 06, 2024 | 47.20 | 47.28 | 45.73 | 46.17 | 3,321,638 | -0.85(-1.80%) |
Jun 05, 2024 | 45.11 | 47.10 | 45.10 | 47.02 | 5,564,022 | +2.04(+4.54%) |
Jun 04, 2024 | 47.27 | 48.99 | 44.15 | 44.98 | 11,518,885 | -6.61(-12.82%) |
Jun 03, 2024 | 51.87 | 52.76 | 50.92 | 51.59 | 6,751,582 | -0.13(-0.25%) |
May 31, 2024 | 50.78 | 51.85 | 50.16 | 51.72 | 4,686,335 | +1.22(+2.43%) |
May 30, 2024 | 48.60 | 50.64 | 48.60 | 50.49 | 2,740,519 | +2.01(+4.15%) |
May 29, 2024 | 48.23 | 48.86 | 47.95 | 48.48 | 1,328,660 | +0.13(+0.27%) |
May 28, 2024 | 48.14 | 48.67 | 47.80 | 48.35 | 1,539,866 | +0.28(+0.58%) |
May 24, 2024 | 48.53 | 48.53 | 47.82 | 48.07 | 1,222,178 | -0.03(-0.06%) |
May 23, 2024 | 48.64 | 48.89 | 47.97 | 48.10 | 1,391,716 | -0.39(-0.80%) |
May 22, 2024 | 49.65 | 49.85 | 48.14 | 48.49 | 1,605,507 | -1.30(-2.62%) |
May 21, 2024 | 50.28 | 50.60 | 49.52 | 49.79 | 1,164,863 | -0.66(-1.30%) |
May 20, 2024 | 49.78 | 50.55 | 49.28 | 50.45 | 1,715,192 | +0.51(+1.02%) |
May 17, 2024 | 49.36 | 50.02 | 48.85 | 49.94 | 1,972,012 | +1.20(+2.47%) |
May 16, 2024 | 49.49 | 49.75 | 48.70 | 48.74 | 2,332,963 | -0.90(-1.81%) |
May 15, 2024 | 48.79 | 50.23 | 48.49 | 49.63 | 2,820,803 | +1.16(+2.40%) |
May 14, 2024 | 48.33 | 49.25 | 47.85 | 48.47 | 2,164,593 | +0.86(+1.80%) |
May 13, 2024 | 47.73 | 48.09 | 46.86 | 47.61 | 3,370,845 | +0.27(+0.57%) |
May 10, 2024 | 48.49 | 48.92 | 47.21 | 47.34 | 1,705,605 | -1.01(-2.08%) |
May 09, 2024 | 47.34 | 48.53 | 47.26 | 48.35 | 2,056,801 | +0.94(+1.97%) |
May 08, 2024 | 46.82 | 47.58 | 46.47 | 47.41 | 2,127,860 | +0.40(+0.85%) |
May 07, 2024 | 47.53 | 47.94 | 46.89 | 47.02 | 2,751,929 | -0.16(-0.34%) |
May 06, 2024 | 46.23 | 47.42 | 46.23 | 47.18 | 3,419,507 | +1.40(+3.07%) |
May 03, 2024 | 44.08 | 45.84 | 44.08 | 45.77 | 2,596,210 | +2.13(+4.88%) |
May 02, 2024 | 44.22 | 44.22 | 42.54 | 43.64 | 2,939,313 | +0.00(+0.00%) |