Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 35.38 | 36.54 | 35.16 | 35.73 | 1,511,942 | +0.38(+1.07%) |
Jul 18, 2024 | 37.23 | 37.68 | 34.93 | 35.35 | 3,798,330 | -1.76(-4.74%) |
Jul 17, 2024 | 37.50 | 38.07 | 36.00 | 37.11 | 4,155,663 | -1.15(-3.01%) |
Jul 16, 2024 | 37.91 | 38.47 | 37.34 | 38.26 | 1,814,556 | +0.61(+1.62%) |
Jul 15, 2024 | 38.00 | 38.43 | 37.24 | 37.65 | 2,509,099 | +0.14(+0.37%) |
Jul 12, 2024 | 36.01 | 37.79 | 35.85 | 37.51 | 2,721,267 | +1.25(+3.45%) |
Jul 11, 2024 | 35.60 | 36.78 | 35.59 | 36.26 | 2,755,988 | +1.08(+3.07%) |
Jul 10, 2024 | 35.60 | 35.60 | 34.42 | 35.18 | 2,018,308 | +0.05(+0.14%) |
Jul 09, 2024 | 36.00 | 36.20 | 34.25 | 35.13 | 4,235,543 | -1.00(-2.77%) |
Jul 08, 2024 | 36.77 | 36.81 | 35.68 | 36.13 | 2,925,612 | -0.60(-1.63%) |
Jul 05, 2024 | 35.62 | 36.81 | 35.62 | 36.73 | 2,348,190 | +1.06(+2.97%) |
Jul 03, 2024 | 35.50 | 36.08 | 35.42 | 35.67 | 1,537,408 | +0.20(+0.56%) |
Jul 02, 2024 | 34.85 | 35.93 | 34.85 | 35.47 | 4,291,450 | +0.62(+1.78%) |
Jul 01, 2024 | 33.60 | 35.00 | 33.22 | 34.85 | 4,323,384 | +1.15(+3.41%) |
Jun 28, 2024 | 32.77 | 33.97 | 32.64 | 33.70 | 9,502,949 | +1.07(+3.28%) |
Jun 27, 2024 | 31.20 | 32.99 | 31.11 | 32.63 | 5,737,607 | +1.48(+4.75%) |
Jun 26, 2024 | 29.86 | 31.47 | 29.86 | 31.15 | 5,487,079 | +1.31(+4.39%) |
Jun 25, 2024 | 29.60 | 29.87 | 29.06 | 29.84 | 3,476,878 | +0.42(+1.43%) |
Jun 24, 2024 | 29.00 | 29.65 | 28.69 | 29.42 | 3,561,235 | +0.10(+0.34%) |
Jun 21, 2024 | 29.18 | 29.51 | 28.76 | 29.32 | 6,377,938 | -0.28(-0.95%) |
Jun 20, 2024 | 29.89 | 30.24 | 29.09 | 29.60 | 5,199,629 | -0.01(-0.03%) |
Jun 18, 2024 | 28.27 | 29.64 | 28.12 | 29.61 | 6,325,201 | +1.33(+4.70%) |
Jun 17, 2024 | 28.00 | 28.62 | 27.14 | 28.28 | 6,784,779 | +0.21(+0.75%) |
Jun 14, 2024 | 28.46 | 29.21 | 28.02 | 28.07 | 3,266,297 | -0.53(-1.85%) |
Jun 13, 2024 | 29.37 | 30.19 | 28.53 | 28.60 | 5,831,486 | -0.81(-2.75%) |
Jun 12, 2024 | 30.72 | 31.58 | 29.39 | 29.41 | 5,124,958 | -0.24(-0.81%) |
Jun 11, 2024 | 30.64 | 30.74 | 29.38 | 29.65 | 7,038,014 | -1.30(-4.20%) |
Jun 10, 2024 | 30.22 | 31.00 | 29.58 | 30.95 | 6,759,475 | +0.39(+1.28%) |
Jun 07, 2024 | 32.84 | 33.08 | 29.42 | 30.56 | 19,097,612 | -4.30(-12.34%) |
Jun 06, 2024 | 33.85 | 34.97 | 33.70 | 34.86 | 7,328,614 | +0.86(+2.53%) |
Jun 05, 2024 | 33.86 | 34.27 | 33.62 | 34.00 | 4,408,757 | +0.55(+1.64%) |
Jun 04, 2024 | 34.00 | 34.27 | 33.01 | 33.45 | 3,985,576 | -0.66(-1.93%) |
Jun 03, 2024 | 34.50 | 34.92 | 33.36 | 34.11 | 3,895,835 | +0.18(+0.53%) |
May 31, 2024 | 35.15 | 35.19 | 32.67 | 33.93 | 9,593,508 | -1.33(-3.77%) |
May 30, 2024 | 37.19 | 37.20 | 35.15 | 35.26 | 4,609,698 | -2.37(-6.30%) |
May 29, 2024 | 37.19 | 38.24 | 37.10 | 37.63 | 2,193,562 | -0.19(-0.50%) |
May 28, 2024 | 39.28 | 39.38 | 37.09 | 37.82 | 4,382,345 | -1.55(-3.94%) |
May 24, 2024 | 39.52 | 39.64 | 38.26 | 39.37 | 3,015,289 | -0.10(-0.25%) |
May 23, 2024 | 41.18 | 41.24 | 38.98 | 39.47 | 2,378,777 | -0.99(-2.45%) |
May 22, 2024 | 41.01 | 41.32 | 40.30 | 40.46 | 1,579,359 | -0.49(-1.20%) |
May 21, 2024 | 40.94 | 41.35 | 40.62 | 40.95 | 1,366,340 | -0.19(-0.46%) |
May 20, 2024 | 40.81 | 41.14 | 40.14 | 41.14 | 1,755,204 | +0.24(+0.59%) |
May 17, 2024 | 40.75 | 41.38 | 40.52 | 40.90 | 2,835,726 | +0.28(+0.69%) |
May 16, 2024 | 41.90 | 42.17 | 40.56 | 40.62 | 2,857,042 | -1.44(-3.42%) |
May 15, 2024 | 40.50 | 42.27 | 39.91 | 42.06 | 4,146,173 | +2.51(+6.35%) |
May 14, 2024 | 39.60 | 40.63 | 39.50 | 39.55 | 2,714,791 | +0.09(+0.23%) |
May 13, 2024 | 40.20 | 40.49 | 39.42 | 39.46 | 2,569,800 | -0.38(-0.95%) |
May 10, 2024 | 39.95 | 40.69 | 39.35 | 39.84 | 2,777,636 | +0.09(+0.23%) |
May 09, 2024 | 38.42 | 39.85 | 38.19 | 39.75 | 2,753,578 | +1.34(+3.49%) |
May 08, 2024 | 37.78 | 38.59 | 37.59 | 38.41 | 2,146,484 | +0.14(+0.37%) |
May 07, 2024 | 38.97 | 39.04 | 37.56 | 38.27 | 2,297,028 | -0.70(-1.80%) |
May 06, 2024 | 38.40 | 39.34 | 38.30 | 38.97 | 2,092,847 | +0.94(+2.47%) |
May 03, 2024 | 37.68 | 38.14 | 37.22 | 38.03 | 2,550,542 | +1.21(+3.29%) |
May 02, 2024 | 35.80 | 37.00 | 34.80 | 36.82 | 3,478,448 | +1.57(+4.45%) |