Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 38.37 | 38.61 | 37.61 | 38.09 | 357,069 | -0.38(-0.99%) |
Jul 18, 2024 | 38.70 | 39.46 | 38.32 | 38.47 | 479,013 | -0.70(-1.79%) |
Jul 17, 2024 | 38.26 | 39.23 | 38.25 | 39.17 | 730,364 | +0.82(+2.14%) |
Jul 16, 2024 | 37.37 | 38.48 | 37.28 | 38.35 | 743,029 | +1.11(+2.98%) |
Jul 15, 2024 | 36.10 | 37.28 | 35.87 | 37.24 | 696,759 | +1.05(+2.90%) |
Jul 12, 2024 | 36.16 | 36.55 | 36.01 | 36.19 | 532,047 | +0.36(+1.00%) |
Jul 11, 2024 | 35.51 | 36.27 | 35.36 | 35.83 | 663,133 | +0.82(+2.34%) |
Jul 10, 2024 | 34.09 | 35.37 | 34.00 | 35.01 | 475,283 | +1.16(+3.43%) |
Jul 09, 2024 | 34.24 | 34.24 | 33.78 | 33.85 | 379,441 | -0.45(-1.31%) |
Jul 08, 2024 | 34.18 | 34.42 | 33.91 | 34.30 | 311,979 | +0.45(+1.33%) |
Jul 05, 2024 | 34.18 | 34.47 | 33.84 | 33.85 | 328,706 | -0.08(-0.24%) |
Jul 03, 2024 | 34.05 | 34.80 | 33.91 | 33.93 | 261,408 | +0.17(+0.50%) |
Jul 02, 2024 | 33.15 | 33.98 | 33.08 | 33.76 | 445,596 | +0.71(+2.15%) |
Jul 01, 2024 | 33.81 | 33.98 | 32.82 | 33.05 | 359,134 | -0.61(-1.81%) |
Jun 28, 2024 | 33.98 | 34.10 | 33.41 | 33.66 | 1,528,230 | -0.16(-0.47%) |
Jun 27, 2024 | 33.37 | 33.99 | 33.14 | 33.82 | 344,632 | +0.44(+1.32%) |
Jun 26, 2024 | 33.12 | 33.70 | 32.83 | 33.38 | 433,796 | -0.08(-0.24%) |
Jun 25, 2024 | 33.41 | 33.62 | 33.10 | 33.46 | 402,062 | -0.04(-0.12%) |
Jun 24, 2024 | 33.97 | 34.51 | 33.48 | 33.50 | 601,839 | -0.24(-0.71%) |
Jun 21, 2024 | 34.34 | 34.43 | 33.69 | 33.74 | 870,104 | -0.35(-1.03%) |
Jun 20, 2024 | 33.11 | 34.20 | 33.11 | 34.09 | 542,504 | +0.77(+2.31%) |
Jun 18, 2024 | 33.43 | 33.82 | 33.06 | 33.32 | 542,546 | -0.22(-0.66%) |
Jun 17, 2024 | 33.42 | 33.66 | 32.83 | 33.54 | 404,666 | -0.14(-0.42%) |
Jun 14, 2024 | 33.59 | 33.79 | 33.16 | 33.68 | 382,067 | -0.29(-0.85%) |
Jun 13, 2024 | 34.16 | 34.26 | 33.53 | 33.97 | 580,855 | -0.14(-0.41%) |
Jun 12, 2024 | 33.97 | 34.91 | 33.76 | 34.11 | 576,092 | +1.07(+3.24%) |
Jun 11, 2024 | 32.80 | 33.38 | 32.71 | 33.04 | 380,925 | -0.09(-0.27%) |
Jun 10, 2024 | 33.07 | 33.70 | 32.97 | 33.13 | 322,325 | -0.29(-0.87%) |
Jun 07, 2024 | 34.09 | 34.10 | 33.24 | 33.42 | 581,155 | -1.35(-3.88%) |
Jun 06, 2024 | 34.77 | 34.99 | 34.47 | 34.77 | 490,510 | +0.07(+0.20%) |
Jun 05, 2024 | 34.32 | 34.86 | 34.18 | 34.70 | 451,465 | +0.51(+1.49%) |
Jun 04, 2024 | 33.81 | 34.32 | 33.71 | 34.19 | 272,255 | +0.00(+0.00%) |
Jun 03, 2024 | 34.69 | 34.84 | 33.74 | 34.19 | 410,961 | -0.26(-0.75%) |
May 31, 2024 | 34.02 | 34.58 | 33.94 | 34.45 | 388,714 | +0.65(+1.91%) |
May 30, 2024 | 33.85 | 34.48 | 33.69 | 33.80 | 559,193 | -0.01(-0.03%) |
May 29, 2024 | 34.43 | 34.59 | 33.62 | 33.81 | 546,248 | -1.12(-3.20%) |
May 28, 2024 | 35.34 | 35.58 | 34.64 | 34.93 | 371,199 | -0.19(-0.53%) |
May 24, 2024 | 34.83 | 35.21 | 34.34 | 35.12 | 453,107 | +0.53(+1.54%) |
May 23, 2024 | 35.37 | 35.42 | 34.27 | 34.59 | 1,656,809 | -0.75(-2.13%) |
May 22, 2024 | 34.78 | 35.41 | 34.65 | 35.34 | 669,052 | +0.30(+0.85%) |
May 21, 2024 | 34.80 | 35.04 | 34.62 | 35.04 | 794,931 | +0.10(+0.28%) |
May 20, 2024 | 35.06 | 35.53 | 34.93 | 34.94 | 417,202 | -0.21(-0.59%) |
May 17, 2024 | 34.61 | 35.20 | 34.23 | 35.15 | 502,213 | +0.63(+1.83%) |
May 16, 2024 | 34.19 | 34.54 | 34.07 | 34.52 | 507,829 | +0.36(+1.04%) |
May 15, 2024 | 34.00 | 34.66 | 33.61 | 34.16 | 708,497 | +0.58(+1.74%) |
May 14, 2024 | 34.64 | 34.64 | 33.48 | 33.58 | 394,972 | -0.38(-1.11%) |
May 13, 2024 | 34.60 | 34.64 | 33.84 | 33.95 | 403,234 | -0.37(-1.07%) |
May 10, 2024 | 34.58 | 34.98 | 33.93 | 34.32 | 371,026 | -0.24(-0.69%) |
May 09, 2024 | 33.80 | 34.63 | 33.69 | 34.56 | 482,753 | +0.79(+2.34%) |
May 08, 2024 | 33.31 | 34.06 | 33.12 | 33.77 | 576,640 | +0.24(+0.71%) |
May 07, 2024 | 33.50 | 33.78 | 33.19 | 33.53 | 701,344 | +0.12(+0.35%) |
May 06, 2024 | 33.36 | 33.74 | 33.11 | 33.41 | 550,134 | +0.44(+1.35%) |
May 03, 2024 | 32.79 | 33.22 | 32.61 | 32.97 | 625,816 | +0.81(+2.52%) |
May 02, 2024 | 31.23 | 32.26 | 30.91 | 32.15 | 686,883 | +1.29(+4.19%) |