Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 38.46 | 38.89 | 38.13 | 38.79 | 28,930,416 | +1.96(+5.32%) |
Jul 25, 2024 | 36.62 | 37.15 | 36.09 | 36.83 | 21,869,260 | -0.59(-1.58%) |
Jul 24, 2024 | 37.99 | 38.28 | 37.36 | 37.42 | 23,188,384 | +0.08(+0.21%) |
Jul 23, 2024 | 37.95 | 38.40 | 37.27 | 37.34 | 35,436,148 | -1.59(-4.08%) |
Jul 22, 2024 | 38.56 | 38.96 | 37.95 | 38.93 | 23,913,186 | +0.53(+1.38%) |
Jul 19, 2024 | 36.56 | 38.53 | 36.50 | 38.40 | 46,756,084 | +2.18(+6.02%) |
Jul 18, 2024 | 36.99 | 37.07 | 36.03 | 36.22 | 22,690,182 | -0.62(-1.68%) |
Jul 17, 2024 | 36.87 | 37.30 | 36.39 | 36.84 | 32,678,778 | -0.33(-0.89%) |
Jul 16, 2024 | 36.42 | 37.22 | 35.97 | 37.17 | 27,595,904 | +1.02(+2.82%) |
Jul 15, 2024 | 35.79 | 36.47 | 35.61 | 36.15 | 33,931,952 | +3.30(+10.05%) |
Jul 12, 2024 | 32.80 | 33.41 | 32.77 | 32.85 | 16,920,992 | +0.15(+0.46%) |
Jul 11, 2024 | 33.52 | 33.64 | 32.57 | 32.70 | 21,904,654 | +0.03(+0.09%) |
Jul 10, 2024 | 33.06 | 33.09 | 32.67 | 32.67 | 17,216,264 | -0.29(-0.88%) |
Jul 09, 2024 | 32.62 | 33.23 | 32.44 | 32.96 | 17,979,880 | +0.80(+2.49%) |
Jul 08, 2024 | 32.60 | 32.72 | 31.34 | 32.16 | 28,975,992 | -0.04(-0.12%) |
Jul 05, 2024 | 31.67 | 32.54 | 31.57 | 32.20 | 47,018,372 | -2.24(-6.50%) |
Jul 03, 2024 | 34.35 | 34.60 | 34.11 | 34.44 | 12,793,341 | -0.78(-2.21%) |
Jul 02, 2024 | 35.82 | 35.98 | 35.15 | 35.22 | 13,724,369 | -0.78(-2.17%) |
Jul 01, 2024 | 35.82 | 36.41 | 35.58 | 36.00 | 18,484,132 | +1.86(+5.45%) |
Jun 28, 2024 | 35.03 | 35.23 | 34.10 | 34.14 | 18,313,108 | -0.84(-2.40%) |
Jun 27, 2024 | 35.08 | 35.56 | 34.94 | 34.98 | 14,773,066 | +0.27(+0.78%) |
Jun 26, 2024 | 35.03 | 35.33 | 34.56 | 34.71 | 12,971,503 | -0.59(-1.67%) |
Jun 25, 2024 | 34.88 | 35.56 | 34.73 | 35.30 | 31,281,148 | +1.53(+4.55%) |
Jun 24, 2024 | 34.87 | 35.14 | 33.58 | 33.77 | 46,497,304 | -2.81(-7.70%) |
Jun 21, 2024 | 36.21 | 36.67 | 36.06 | 36.58 | 21,001,056 | -0.46(-1.24%) |
Jun 20, 2024 | 37.22 | 37.31 | 36.73 | 37.04 | 15,115,838 | +0.40(+1.09%) |
Jun 18, 2024 | 36.95 | 37.23 | 36.44 | 36.64 | 25,805,486 | -1.34(-3.53%) |
Jun 17, 2024 | 37.38 | 38.34 | 37.02 | 37.98 | 17,753,750 | +0.68(+1.82%) |
Jun 14, 2024 | 38.36 | 38.39 | 37.02 | 37.30 | 22,309,032 | -0.60(-1.58%) |
Jun 13, 2024 | 38.78 | 38.94 | 37.68 | 37.90 | 24,840,334 | -0.55(-1.43%) |
Jun 12, 2024 | 39.49 | 39.96 | 38.30 | 38.45 | 27,477,364 | +0.02(+0.05%) |
Jun 11, 2024 | 38.29 | 38.53 | 37.62 | 38.43 | 29,376,118 | -1.16(-2.93%) |
Jun 10, 2024 | 39.47 | 40.02 | 39.40 | 39.59 | 15,685,050 | +0.17(+0.43%) |
Jun 07, 2024 | 40.69 | 40.89 | 38.89 | 39.42 | 35,710,352 | -0.74(-1.84%) |
Jun 06, 2024 | 40.58 | 40.89 | 40.14 | 40.16 | 20,156,420 | -0.51(-1.25%) |
Jun 05, 2024 | 40.58 | 41.00 | 40.11 | 40.67 | 30,934,508 | +0.50(+1.24%) |
Jun 04, 2024 | 39.59 | 40.59 | 39.47 | 40.17 | 40,445,328 | +0.73(+1.85%) |
Jun 03, 2024 | 39.78 | 40.12 | 39.09 | 39.44 | 27,423,684 | +0.89(+2.31%) |
May 31, 2024 | 39.17 | 39.23 | 37.92 | 38.55 | 23,144,748 | -0.61(-1.56%) |
May 30, 2024 | 38.88 | 39.69 | 38.79 | 39.16 | 25,989,124 | +0.84(+2.19%) |
May 29, 2024 | 38.66 | 38.74 | 38.24 | 38.32 | 14,652,623 | -0.66(-1.69%) |
May 28, 2024 | 38.98 | 39.10 | 38.30 | 38.98 | 19,678,210 | -0.48(-1.22%) |
May 24, 2024 | 38.43 | 39.59 | 38.16 | 39.46 | 19,910,872 | +1.19(+3.11%) |
May 23, 2024 | 39.51 | 39.58 | 38.01 | 38.27 | 23,891,260 | -1.44(-3.63%) |
May 22, 2024 | 39.77 | 40.33 | 39.45 | 39.71 | 20,499,252 | +0.24(+0.61%) |
May 21, 2024 | 40.47 | 40.67 | 39.41 | 39.47 | 29,039,120 | -0.50(-1.25%) |
May 20, 2024 | 38.21 | 40.05 | 38.07 | 39.97 | 32,366,452 | +1.69(+4.41%) |
May 17, 2024 | 37.84 | 38.54 | 37.54 | 38.28 | 25,516,976 | +1.13(+3.04%) |
May 16, 2024 | 37.63 | 37.91 | 36.82 | 37.15 | 22,078,576 | -0.52(-1.38%) |
May 15, 2024 | 36.67 | 37.93 | 36.46 | 37.67 | 40,404,020 | +2.60(+7.41%) |
May 14, 2024 | 35.34 | 35.49 | 34.80 | 35.07 | 13,702,744 | -0.93(-2.58%) |
May 13, 2024 | 35.78 | 36.19 | 35.65 | 36.00 | 17,181,154 | +1.42(+4.11%) |
May 10, 2024 | 35.80 | 35.99 | 34.26 | 34.58 | 28,986,100 | -1.00(-2.81%) |
May 09, 2024 | 34.94 | 35.75 | 34.66 | 35.58 | 16,855,352 | +0.20(+0.57%) |
May 08, 2024 | 35.34 | 35.79 | 35.17 | 35.38 | 14,203,088 | -0.55(-1.53%) |
May 07, 2024 | 36.21 | 36.69 | 35.78 | 35.93 | 14,445,640 | -0.08(-0.22%) |
May 06, 2024 | 36.24 | 36.61 | 35.74 | 36.01 | 27,074,952 | +0.61(+1.72%) |
May 03, 2024 | 34.90 | 35.50 | 34.85 | 35.40 | 26,369,800 | +1.60(+4.73%) |
May 02, 2024 | 33.45 | 33.97 | 33.16 | 33.80 | 23,122,248 | +1.41(+4.35%) |