Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 37.82 | 37.88 | 36.84 | 37.41 | 1,840,172 | -0.46(-1.21%) |
Jul 18, 2024 | 37.70 | 38.48 | 37.44 | 37.87 | 1,606,982 | -0.11(-0.29%) |
Jul 17, 2024 | 37.50 | 38.67 | 37.44 | 37.98 | 1,740,169 | +0.43(+1.15%) |
Jul 16, 2024 | 37.23 | 37.57 | 36.83 | 37.55 | 1,811,165 | +0.31(+0.83%) |
Jul 15, 2024 | 37.88 | 37.95 | 37.03 | 37.24 | 1,641,727 | -0.76(-2.00%) |
Jul 12, 2024 | 38.01 | 38.72 | 37.76 | 38.00 | 1,501,887 | +0.02(+0.05%) |
Jul 11, 2024 | 37.44 | 38.24 | 37.23 | 37.98 | 1,775,184 | +1.05(+2.84%) |
Jul 10, 2024 | 36.48 | 37.03 | 35.98 | 36.93 | 1,257,226 | +0.67(+1.85%) |
Jul 09, 2024 | 35.74 | 36.44 | 35.53 | 36.26 | 1,926,417 | +0.22(+0.61%) |
Jul 08, 2024 | 36.39 | 36.83 | 35.78 | 36.04 | 1,481,238 | -0.09(-0.25%) |
Jul 05, 2024 | 36.85 | 36.96 | 35.97 | 36.13 | 2,646,997 | -0.83(-2.25%) |
Jul 03, 2024 | 37.48 | 38.04 | 36.79 | 36.96 | 1,200,923 | -0.24(-0.65%) |
Jul 02, 2024 | 35.98 | 37.48 | 35.95 | 37.20 | 2,290,222 | +1.26(+3.51%) |
Jul 01, 2024 | 36.97 | 37.09 | 35.88 | 35.94 | 1,221,496 | -0.81(-2.20%) |
Jun 28, 2024 | 37.12 | 37.34 | 36.25 | 36.75 | 2,760,351 | +0.25(+0.68%) |
Jun 27, 2024 | 35.91 | 36.87 | 35.61 | 36.50 | 2,833,746 | +0.73(+2.04%) |
Jun 26, 2024 | 35.44 | 36.01 | 35.09 | 35.77 | 1,851,910 | -0.45(-1.24%) |
Jun 25, 2024 | 36.64 | 36.87 | 35.92 | 36.22 | 1,902,516 | -0.49(-1.33%) |
Jun 24, 2024 | 35.96 | 37.11 | 35.75 | 36.71 | 4,373,776 | +1.00(+2.80%) |
Jun 21, 2024 | 34.93 | 35.76 | 34.63 | 35.71 | 3,565,220 | +1.03(+2.97%) |
Jun 20, 2024 | 34.48 | 35.23 | 33.94 | 34.68 | 2,259,114 | +0.18(+0.52%) |
Jun 18, 2024 | 35.09 | 35.51 | 34.10 | 34.50 | 2,477,718 | -0.71(-2.02%) |
Jun 17, 2024 | 35.51 | 35.82 | 34.97 | 35.21 | 2,201,024 | -0.31(-0.87%) |
Jun 14, 2024 | 36.52 | 37.12 | 35.34 | 35.52 | 2,221,690 | -1.15(-3.14%) |
Jun 13, 2024 | 36.44 | 36.92 | 34.83 | 36.67 | 3,781,573 | +0.04(+0.11%) |
Jun 12, 2024 | 38.52 | 39.28 | 36.43 | 36.63 | 3,173,899 | -0.71(-1.90%) |
Jun 11, 2024 | 37.51 | 37.59 | 36.81 | 37.34 | 1,290,777 | -0.55(-1.45%) |
Jun 10, 2024 | 36.75 | 38.06 | 36.35 | 37.89 | 1,811,145 | +0.84(+2.27%) |
Jun 07, 2024 | 37.43 | 37.79 | 36.95 | 37.05 | 1,501,860 | -0.88(-2.32%) |
Jun 06, 2024 | 37.73 | 38.31 | 37.55 | 37.93 | 1,565,911 | +0.06(+0.16%) |
Jun 05, 2024 | 38.13 | 38.52 | 37.67 | 37.87 | 1,685,782 | -0.29(-0.76%) |
Jun 04, 2024 | 39.38 | 39.48 | 38.02 | 38.16 | 2,256,919 | -1.75(-4.38%) |
Jun 03, 2024 | 40.81 | 41.36 | 39.70 | 39.91 | 1,735,241 | -0.49(-1.21%) |
May 31, 2024 | 39.59 | 40.83 | 39.05 | 40.40 | 17,910,372 | +0.92(+2.33%) |
May 30, 2024 | 39.70 | 39.86 | 39.02 | 39.48 | 2,302,798 | -0.40(-1.00%) |
May 29, 2024 | 41.33 | 41.71 | 39.82 | 39.88 | 2,487,441 | -1.93(-4.62%) |
May 28, 2024 | 40.89 | 42.00 | 40.34 | 41.81 | 2,588,538 | +1.01(+2.48%) |
May 24, 2024 | 40.84 | 41.06 | 40.27 | 40.80 | 2,967,432 | +0.22(+0.54%) |
May 23, 2024 | 41.88 | 41.95 | 39.78 | 40.58 | 4,242,282 | -1.39(-3.31%) |
May 22, 2024 | 42.22 | 42.58 | 41.68 | 41.97 | 2,908,192 | -0.90(-2.10%) |
May 21, 2024 | 42.75 | 43.08 | 41.91 | 42.87 | 2,827,760 | -0.15(-0.35%) |
May 20, 2024 | 43.39 | 43.55 | 42.71 | 43.02 | 2,028,277 | -0.41(-0.94%) |
May 17, 2024 | 44.32 | 44.32 | 43.36 | 43.43 | 2,066,545 | -0.74(-1.68%) |
May 16, 2024 | 43.68 | 44.37 | 42.86 | 44.17 | 1,777,792 | +0.62(+1.42%) |
May 15, 2024 | 44.93 | 44.95 | 42.47 | 43.55 | 3,556,196 | -1.23(-2.75%) |
May 14, 2024 | 47.27 | 47.28 | 43.89 | 44.78 | 3,124,064 | -1.85(-3.97%) |
May 13, 2024 | 46.60 | 47.24 | 46.07 | 46.63 | 1,815,019 | +0.28(+0.60%) |
May 10, 2024 | 46.13 | 46.50 | 44.80 | 46.35 | 2,892,499 | +0.35(+0.76%) |
May 09, 2024 | 44.48 | 46.38 | 44.01 | 46.00 | 2,568,940 | +1.71(+3.86%) |
May 08, 2024 | 44.21 | 44.74 | 43.96 | 44.29 | 1,314,230 | -0.23(-0.52%) |
May 07, 2024 | 43.54 | 44.73 | 43.40 | 44.52 | 1,642,631 | +1.22(+2.82%) |
May 06, 2024 | 43.29 | 43.57 | 42.88 | 43.30 | 1,126,103 | +0.48(+1.12%) |
May 03, 2024 | 43.10 | 43.77 | 42.60 | 42.82 | 1,146,853 | +0.18(+0.42%) |
May 02, 2024 | 42.39 | 42.99 | 41.83 | 42.64 | 1,565,911 | +0.66(+1.57%) |