Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 40.62 | 40.85 | 40.39 | 40.75 | 2,842,493 | +0.12(+0.30%) |
Jul 25, 2024 | 39.77 | 41.17 | 39.50 | 40.63 | 3,773,529 | +1.04(+2.63%) |
Jul 24, 2024 | 39.37 | 40.15 | 39.29 | 39.59 | 2,834,812 | +0.11(+0.28%) |
Jul 23, 2024 | 37.94 | 39.58 | 37.88 | 39.48 | 3,086,575 | +1.38(+3.62%) |
Jul 22, 2024 | 38.22 | 38.31 | 37.95 | 38.10 | 1,582,938 | -0.08(-0.21%) |
Jul 19, 2024 | 37.60 | 38.41 | 37.50 | 38.18 | 3,675,468 | +0.34(+0.90%) |
Jul 18, 2024 | 38.19 | 38.30 | 37.80 | 37.84 | 1,986,618 | -0.30(-0.79%) |
Jul 17, 2024 | 37.93 | 38.60 | 37.78 | 38.14 | 1,992,447 | -0.06(-0.16%) |
Jul 16, 2024 | 38.40 | 38.48 | 38.02 | 38.20 | 2,624,435 | -0.36(-0.93%) |
Jul 15, 2024 | 39.90 | 40.07 | 38.45 | 38.56 | 4,798,050 | -0.74(-1.88%) |
Jul 12, 2024 | 39.00 | 39.40 | 38.64 | 39.30 | 1,892,189 | +0.57(+1.47%) |
Jul 11, 2024 | 38.40 | 39.00 | 38.20 | 38.73 | 2,182,439 | +0.55(+1.44%) |
Jul 10, 2024 | 38.84 | 38.99 | 37.93 | 38.18 | 2,053,922 | -0.61(-1.57%) |
Jul 09, 2024 | 39.20 | 39.43 | 38.63 | 38.79 | 965,630 | -0.41(-1.05%) |
Jul 08, 2024 | 38.70 | 39.30 | 38.60 | 39.20 | 1,540,082 | +0.50(+1.29%) |
Jul 05, 2024 | 38.90 | 39.17 | 38.69 | 38.70 | 2,032,926 | -0.49(-1.25%) |
Jul 03, 2024 | 38.55 | 39.64 | 38.44 | 39.19 | 3,585,723 | +0.85(+2.22%) |
Jul 02, 2024 | 38.20 | 38.59 | 37.86 | 38.34 | 1,706,049 | +0.15(+0.39%) |
Jul 01, 2024 | 37.85 | 38.68 | 37.57 | 38.19 | 1,886,276 | +0.39(+1.03%) |
Jun 28, 2024 | 37.11 | 38.26 | 36.91 | 37.80 | 3,627,026 | +1.00(+2.72%) |
Jun 27, 2024 | 36.94 | 37.25 | 36.47 | 36.80 | 2,380,290 | -0.38(-1.02%) |
Jun 26, 2024 | 35.47 | 37.35 | 34.74 | 37.18 | 5,070,939 | +1.97(+5.60%) |
Jun 25, 2024 | 36.18 | 36.22 | 34.68 | 35.21 | 4,662,388 | -1.06(-2.92%) |
Jun 24, 2024 | 36.70 | 36.73 | 36.21 | 36.27 | 2,455,815 | -0.38(-1.04%) |
Jun 21, 2024 | 36.95 | 37.20 | 36.60 | 36.65 | 3,984,826 | -0.37(-1.00%) |
Jun 20, 2024 | 37.20 | 37.46 | 37.02 | 37.02 | 2,413,712 | -0.05(-0.13%) |
Jun 18, 2024 | 36.84 | 37.18 | 35.99 | 37.07 | 3,152,720 | +0.20(+0.54%) |
Jun 17, 2024 | 36.58 | 37.29 | 36.36 | 36.87 | 3,653,141 | +0.41(+1.12%) |
Jun 14, 2024 | 36.43 | 36.73 | 36.23 | 36.46 | 2,916,896 | -0.30(-0.82%) |
Jun 13, 2024 | 37.06 | 37.20 | 36.29 | 36.76 | 2,618,864 | -0.48(-1.29%) |
Jun 12, 2024 | 37.30 | 37.48 | 37.13 | 37.24 | 2,142,659 | +0.00(+0.00%) |
Jun 11, 2024 | 38.05 | 38.07 | 36.41 | 37.24 | 3,541,231 | -0.81(-2.13%) |
Jun 10, 2024 | 38.05 | 38.41 | 38.00 | 38.05 | 1,653,874 | -0.22(-0.57%) |
Jun 07, 2024 | 38.07 | 38.50 | 38.05 | 38.27 | 2,260,319 | -0.05(-0.13%) |
Jun 06, 2024 | 38.26 | 38.80 | 38.14 | 38.32 | 1,322,169 | -0.05(-0.13%) |
Jun 05, 2024 | 38.08 | 38.51 | 38.08 | 38.37 | 1,659,200 | +0.28(+0.74%) |
Jun 04, 2024 | 38.75 | 38.75 | 37.83 | 38.09 | 2,149,348 | -0.64(-1.65%) |
Jun 03, 2024 | 38.48 | 38.90 | 38.09 | 38.73 | 2,258,367 | +0.38(+0.99%) |
May 31, 2024 | 38.17 | 38.84 | 38.00 | 38.35 | 3,694,410 | +0.23(+0.60%) |
May 30, 2024 | 37.19 | 38.96 | 37.19 | 38.12 | 4,873,784 | +1.00(+2.69%) |
May 29, 2024 | 36.60 | 37.15 | 36.60 | 37.12 | 3,576,492 | +0.30(+0.81%) |
May 28, 2024 | 35.95 | 36.82 | 35.87 | 36.82 | 3,712,970 | +0.91(+2.53%) |
May 24, 2024 | 35.98 | 36.11 | 35.76 | 35.91 | 1,551,751 | -0.02(-0.06%) |
May 23, 2024 | 36.40 | 36.40 | 35.60 | 35.93 | 4,145,487 | -0.29(-0.80%) |
May 22, 2024 | 36.06 | 36.40 | 35.97 | 36.22 | 1,843,719 | +0.06(+0.17%) |
May 21, 2024 | 36.50 | 36.84 | 36.09 | 36.16 | 1,908,052 | -0.59(-1.61%) |
May 20, 2024 | 36.51 | 36.93 | 36.06 | 36.75 | 2,891,019 | +0.84(+2.34%) |
May 17, 2024 | 37.35 | 37.35 | 35.57 | 35.91 | 6,223,413 | -1.44(-3.86%) |
May 16, 2024 | 38.33 | 38.44 | 37.28 | 37.35 | 2,003,208 | -0.88(-2.30%) |
May 15, 2024 | 38.30 | 38.45 | 38.04 | 38.23 | 1,667,658 | +0.23(+0.61%) |
May 14, 2024 | 38.08 | 38.35 | 37.82 | 38.00 | 1,615,428 | +0.03(+0.08%) |
May 13, 2024 | 38.15 | 38.44 | 37.94 | 37.97 | 787,720 | -0.05(-0.13%) |
May 10, 2024 | 38.55 | 38.55 | 37.95 | 38.02 | 1,104,791 | -0.15(-0.39%) |
May 09, 2024 | 38.24 | 38.98 | 37.95 | 38.17 | 2,587,127 | -0.13(-0.34%) |
May 08, 2024 | 37.85 | 38.40 | 37.68 | 38.30 | 2,219,676 | +0.22(+0.58%) |
May 07, 2024 | 38.10 | 38.45 | 37.91 | 38.08 | 2,081,630 | +0.09(+0.24%) |
May 06, 2024 | 37.15 | 38.11 | 37.08 | 37.99 | 4,112,662 | +1.57(+4.30%) |
May 03, 2024 | 36.55 | 37.01 | 36.20 | 36.42 | 2,194,388 | -0.58(-1.57%) |
May 02, 2024 | 37.31 | 37.45 | 36.63 | 37.00 | 2,274,925 | +0.07(+0.19%) |