Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 39.17 | 39.18 | 38.28 | 38.63 | 962,729 | -0.68(-1.73%) |
Jul 18, 2024 | 39.61 | 40.10 | 38.82 | 39.31 | 1,515,859 | -0.53(-1.33%) |
Jul 17, 2024 | 40.73 | 40.98 | 39.83 | 39.84 | 1,475,066 | -1.34(-3.25%) |
Jul 16, 2024 | 39.55 | 41.32 | 39.38 | 41.18 | 1,175,422 | +2.04(+5.21%) |
Jul 15, 2024 | 38.78 | 39.33 | 38.47 | 39.14 | 1,090,337 | +0.79(+2.06%) |
Jul 12, 2024 | 38.37 | 39.25 | 38.25 | 38.35 | 884,337 | +0.34(+0.89%) |
Jul 11, 2024 | 37.61 | 38.15 | 37.56 | 38.01 | 867,750 | +0.99(+2.67%) |
Jul 10, 2024 | 35.87 | 37.10 | 35.81 | 37.02 | 865,748 | +1.37(+3.84%) |
Jul 09, 2024 | 36.23 | 36.38 | 35.49 | 35.65 | 649,879 | -0.43(-1.19%) |
Jul 08, 2024 | 36.18 | 36.66 | 35.85 | 36.08 | 855,005 | +0.16(+0.45%) |
Jul 05, 2024 | 35.94 | 36.18 | 35.64 | 35.92 | 1,128,554 | -0.26(-0.72%) |
Jul 03, 2024 | 35.60 | 36.26 | 35.40 | 36.18 | 689,393 | +0.57(+1.60%) |
Jul 02, 2024 | 35.51 | 35.88 | 35.36 | 35.61 | 1,030,326 | -0.02(-0.06%) |
Jul 01, 2024 | 36.74 | 36.74 | 35.43 | 35.63 | 1,079,956 | -0.98(-2.68%) |
Jun 28, 2024 | 36.65 | 36.98 | 36.31 | 36.61 | 2,269,778 | +0.24(+0.66%) |
Jun 27, 2024 | 35.97 | 36.48 | 35.86 | 36.37 | 921,456 | +0.57(+1.59%) |
Jun 26, 2024 | 35.05 | 35.92 | 35.05 | 35.80 | 1,073,840 | +0.50(+1.42%) |
Jun 25, 2024 | 35.30 | 35.45 | 34.64 | 35.30 | 756,732 | -0.34(-0.95%) |
Jun 24, 2024 | 35.77 | 36.05 | 35.42 | 35.64 | 785,116 | -0.06(-0.17%) |
Jun 21, 2024 | 35.21 | 35.88 | 35.00 | 35.70 | 1,751,280 | -0.21(-0.58%) |
Jun 20, 2024 | 36.82 | 36.87 | 35.75 | 35.91 | 957,237 | -1.10(-2.97%) |
Jun 18, 2024 | 37.40 | 37.45 | 36.74 | 37.01 | 800,974 | -0.48(-1.28%) |
Jun 17, 2024 | 36.83 | 37.55 | 36.63 | 37.49 | 738,615 | +0.56(+1.52%) |
Jun 14, 2024 | 36.58 | 36.93 | 36.26 | 36.93 | 804,226 | -0.23(-0.62%) |
Jun 13, 2024 | 37.33 | 37.61 | 37.05 | 37.16 | 1,043,163 | -0.48(-1.28%) |
Jun 12, 2024 | 37.71 | 38.41 | 37.47 | 37.64 | 1,013,438 | +0.81(+2.20%) |
Jun 11, 2024 | 37.24 | 37.51 | 36.77 | 36.83 | 1,063,019 | -0.69(-1.84%) |
Jun 10, 2024 | 37.42 | 37.85 | 37.05 | 37.52 | 691,090 | -0.20(-0.53%) |
Jun 07, 2024 | 37.96 | 38.19 | 37.43 | 37.72 | 627,749 | -0.37(-0.97%) |
Jun 06, 2024 | 38.07 | 38.34 | 37.89 | 38.09 | 641,813 | -0.15(-0.39%) |
Jun 05, 2024 | 37.97 | 38.36 | 37.45 | 38.24 | 556,527 | +0.50(+1.32%) |
Jun 04, 2024 | 38.38 | 38.38 | 37.31 | 37.74 | 1,274,975 | -0.69(-1.80%) |
Jun 03, 2024 | 39.24 | 39.30 | 37.97 | 38.43 | 874,416 | -0.21(-0.54%) |
May 31, 2024 | 38.93 | 39.03 | 37.42 | 38.64 | 1,375,273 | -0.25(-0.64%) |
May 30, 2024 | 38.65 | 39.39 | 38.45 | 38.89 | 787,540 | +0.30(+0.78%) |
May 29, 2024 | 38.34 | 38.60 | 38.22 | 38.59 | 684,823 | -0.21(-0.54%) |
May 28, 2024 | 39.57 | 39.62 | 38.52 | 38.80 | 1,054,368 | -0.66(-1.67%) |
May 24, 2024 | 38.98 | 39.66 | 38.86 | 39.46 | 663,567 | +0.76(+1.96%) |
May 23, 2024 | 39.57 | 39.57 | 38.43 | 38.70 | 688,465 | -0.67(-1.70%) |
May 22, 2024 | 40.01 | 40.38 | 38.81 | 39.37 | 1,068,929 | -0.75(-1.87%) |
May 21, 2024 | 40.04 | 40.13 | 39.04 | 40.12 | 852,029 | -0.28(-0.69%) |
May 20, 2024 | 40.07 | 40.47 | 39.88 | 40.40 | 627,637 | +0.36(+0.90%) |
May 17, 2024 | 40.24 | 40.33 | 39.76 | 40.04 | 797,420 | -0.09(-0.22%) |
May 16, 2024 | 41.86 | 42.01 | 40.11 | 40.13 | 1,158,493 | -2.00(-4.75%) |
May 15, 2024 | 41.37 | 42.36 | 41.31 | 42.13 | 989,595 | +1.40(+3.44%) |
May 14, 2024 | 40.55 | 40.90 | 40.20 | 40.73 | 616,246 | +0.59(+1.47%) |
May 13, 2024 | 40.75 | 40.81 | 40.01 | 40.14 | 699,448 | -0.47(-1.16%) |
May 10, 2024 | 40.74 | 41.33 | 40.33 | 40.61 | 794,767 | +0.01(+0.02%) |
May 09, 2024 | 40.36 | 40.97 | 40.36 | 40.60 | 998,734 | +0.20(+0.50%) |
May 08, 2024 | 40.08 | 40.55 | 39.98 | 40.40 | 888,502 | -0.07(-0.17%) |
May 07, 2024 | 40.39 | 40.56 | 39.96 | 40.47 | 774,189 | +0.16(+0.40%) |
May 06, 2024 | 39.93 | 40.49 | 39.57 | 40.31 | 1,102,937 | +0.85(+2.15%) |
May 03, 2024 | 39.67 | 40.32 | 39.27 | 39.46 | 1,489,451 | +0.36(+0.92%) |
May 02, 2024 | 38.05 | 39.55 | 37.09 | 39.10 | 2,884,263 | -0.13(-0.33%) |