Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 35.15 | 35.85 | 34.92 | 35.00 | 2,744,232 | +0.00(+0.00%) |
Jul 18, 2024 | 34.96 | 36.09 | 34.67 | 35.00 | 2,421,014 | -0.29(-0.82%) |
Jul 17, 2024 | 36.12 | 36.54 | 34.98 | 35.29 | 3,516,097 | -1.22(-3.34%) |
Jul 16, 2024 | 34.57 | 36.51 | 34.32 | 36.51 | 3,450,762 | +1.78(+5.13%) |
Jul 15, 2024 | 34.89 | 35.05 | 34.11 | 34.73 | 2,209,063 | -0.14(-0.40%) |
Jul 12, 2024 | 34.62 | 35.41 | 34.47 | 34.87 | 1,915,600 | +0.30(+0.87%) |
Jul 11, 2024 | 33.69 | 34.87 | 33.56 | 34.57 | 3,661,940 | +1.24(+3.72%) |
Jul 10, 2024 | 33.35 | 33.93 | 32.41 | 33.33 | 4,097,737 | +0.14(+0.42%) |
Jul 09, 2024 | 34.22 | 34.70 | 33.14 | 33.19 | 1,750,015 | -0.92(-2.70%) |
Jul 08, 2024 | 34.52 | 34.59 | 33.67 | 34.11 | 2,876,739 | -0.37(-1.07%) |
Jul 05, 2024 | 34.13 | 34.63 | 34.01 | 34.48 | 3,836,349 | +0.35(+1.03%) |
Jul 03, 2024 | 33.32 | 34.38 | 33.31 | 34.13 | 1,747,435 | +0.96(+2.89%) |
Jul 02, 2024 | 32.35 | 33.41 | 32.20 | 33.17 | 5,147,266 | +0.77(+2.38%) |
Jul 01, 2024 | 31.87 | 32.49 | 31.51 | 32.40 | 2,685,904 | +0.26(+0.81%) |
Jun 28, 2024 | 31.73 | 32.23 | 31.09 | 32.14 | 14,138,427 | +0.41(+1.29%) |
Jun 27, 2024 | 31.85 | 32.23 | 31.45 | 31.73 | 3,496,287 | -0.37(-1.15%) |
Jun 26, 2024 | 33.26 | 33.33 | 32.02 | 32.10 | 4,357,073 | -0.78(-2.37%) |
Jun 25, 2024 | 31.35 | 33.19 | 31.21 | 32.88 | 6,699,211 | +1.53(+4.88%) |
Jun 24, 2024 | 31.39 | 31.98 | 30.92 | 31.35 | 5,128,507 | -0.16(-0.51%) |
Jun 21, 2024 | 33.05 | 33.05 | 31.47 | 31.51 | 7,337,055 | -1.57(-4.75%) |
Jun 20, 2024 | 33.84 | 34.14 | 33.08 | 33.08 | 4,181,786 | -0.76(-2.25%) |
Jun 18, 2024 | 33.24 | 33.92 | 33.09 | 33.84 | 6,804,539 | +0.60(+1.81%) |
Jun 17, 2024 | 32.64 | 33.42 | 32.46 | 33.24 | 4,622,165 | +0.60(+1.84%) |
Jun 14, 2024 | 32.25 | 32.77 | 31.91 | 32.64 | 2,423,150 | +0.35(+1.08%) |
Jun 13, 2024 | 33.78 | 34.34 | 32.16 | 32.29 | 3,157,717 | -1.48(-4.38%) |
Jun 12, 2024 | 33.96 | 34.49 | 33.18 | 33.77 | 3,308,637 | +0.40(+1.20%) |
Jun 11, 2024 | 34.33 | 34.57 | 33.06 | 33.37 | 4,016,520 | -1.14(-3.30%) |
Jun 10, 2024 | 33.04 | 34.73 | 32.93 | 34.51 | 4,088,894 | +1.53(+4.64%) |
Jun 07, 2024 | 33.36 | 34.03 | 32.91 | 32.98 | 2,776,544 | -0.80(-2.37%) |
Jun 06, 2024 | 32.23 | 34.02 | 31.61 | 33.78 | 6,492,003 | +2.83(+9.14%) |
Jun 05, 2024 | 31.00 | 31.27 | 30.22 | 30.95 | 4,093,044 | +0.82(+2.72%) |
Jun 04, 2024 | 30.63 | 31.01 | 29.95 | 30.13 | 2,554,367 | -0.87(-2.81%) |
Jun 03, 2024 | 30.70 | 31.33 | 30.30 | 31.00 | 3,663,005 | +0.52(+1.71%) |
May 31, 2024 | 30.50 | 30.67 | 30.07 | 30.48 | 7,432,030 | -0.02(-0.07%) |
May 30, 2024 | 30.91 | 31.23 | 30.48 | 30.50 | 3,367,030 | -0.42(-1.36%) |
May 29, 2024 | 32.13 | 32.12 | 30.89 | 30.92 | 6,026,488 | -1.30(-4.03%) |
May 28, 2024 | 32.50 | 32.52 | 31.73 | 32.22 | 2,569,171 | -0.15(-0.46%) |
May 24, 2024 | 32.80 | 32.82 | 31.73 | 32.37 | 3,575,836 | -0.23(-0.71%) |
May 23, 2024 | 32.80 | 32.99 | 32.25 | 32.60 | 3,453,468 | -0.27(-0.82%) |
May 22, 2024 | 32.31 | 33.60 | 32.28 | 32.87 | 3,596,202 | +0.29(+0.89%) |
May 21, 2024 | 32.92 | 33.39 | 32.26 | 32.58 | 3,265,637 | -0.34(-1.03%) |
May 20, 2024 | 34.11 | 34.64 | 32.38 | 32.92 | 6,128,489 | -1.52(-4.41%) |
May 17, 2024 | 33.25 | 34.66 | 32.87 | 34.44 | 5,257,740 | +1.24(+3.73%) |
May 16, 2024 | 33.30 | 33.99 | 32.74 | 33.20 | 4,903,058 | +0.35(+1.07%) |
May 15, 2024 | 34.61 | 35.00 | 31.90 | 32.85 | 10,302,102 | -1.45(-4.23%) |
May 14, 2024 | 34.98 | 34.98 | 34.09 | 34.30 | 3,608,182 | -0.45(-1.29%) |
May 13, 2024 | 34.38 | 35.02 | 33.47 | 34.75 | 5,028,462 | -0.19(-0.54%) |
May 10, 2024 | 35.57 | 35.95 | 34.88 | 34.94 | 5,706,654 | -1.15(-3.19%) |
May 09, 2024 | 37.75 | 38.87 | 35.32 | 36.09 | 7,584,504 | -1.39(-3.71%) |
May 08, 2024 | 36.74 | 37.64 | 36.74 | 37.48 | 6,678,542 | -0.04(-0.11%) |
May 07, 2024 | 37.44 | 37.99 | 36.72 | 37.52 | 5,365,066 | +0.99(+2.71%) |
May 06, 2024 | 37.00 | 37.52 | 36.17 | 36.53 | 5,354,005 | -0.17(-0.46%) |
May 03, 2024 | 35.94 | 36.81 | 35.51 | 36.70 | 2,353,832 | +1.09(+3.06%) |
May 02, 2024 | 35.34 | 35.75 | 34.74 | 35.61 | 2,460,791 | +0.15(+0.42%) |