Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 38.80 | 39.51 | 38.09 | 39.48 | 10,790,336 | +1.62(+4.28%) |
Jul 12, 2024 | 37.14 | 38.21 | 37.14 | 37.86 | 7,911,150 | +0.71(+1.91%) |
Jul 11, 2024 | 36.96 | 37.59 | 36.31 | 37.15 | 6,365,285 | +0.51(+1.39%) |
Jul 10, 2024 | 36.99 | 37.06 | 35.93 | 36.64 | 6,980,461 | -0.10(-0.27%) |
Jul 09, 2024 | 37.47 | 38.00 | 36.59 | 36.74 | 7,044,824 | -0.85(-2.26%) |
Jul 08, 2024 | 37.18 | 38.34 | 36.85 | 37.59 | 7,409,905 | +0.52(+1.40%) |
Jul 05, 2024 | 37.84 | 38.24 | 36.99 | 37.07 | 5,939,538 | -0.37(-0.99%) |
Jul 03, 2024 | 37.03 | 37.90 | 36.91 | 37.44 | 4,486,666 | +0.50(+1.35%) |
Jul 02, 2024 | 37.11 | 37.54 | 36.64 | 36.94 | 7,647,221 | -0.36(-0.97%) |
Jul 01, 2024 | 38.07 | 38.13 | 36.43 | 37.30 | 10,219,502 | -0.87(-2.28%) |
Jun 28, 2024 | 37.20 | 38.30 | 36.81 | 38.17 | 13,805,487 | +1.06(+2.86%) |
Jun 27, 2024 | 37.50 | 37.92 | 37.08 | 37.11 | 7,758,261 | -0.56(-1.49%) |
Jun 26, 2024 | 37.67 | 37.87 | 36.88 | 37.67 | 12,203,668 | -0.33(-0.87%) |
Jun 25, 2024 | 39.80 | 39.80 | 37.96 | 38.00 | 13,077,242 | -2.01(-5.02%) |
Jun 24, 2024 | 41.89 | 41.93 | 40.00 | 40.01 | 10,170,388 | -1.98(-4.72%) |
Jun 21, 2024 | 42.91 | 43.00 | 41.15 | 41.99 | 16,494,390 | -1.01(-2.35%) |
Jun 20, 2024 | 43.28 | 44.62 | 42.81 | 43.00 | 11,600,192 | -0.25(-0.58%) |
Jun 18, 2024 | 41.93 | 43.45 | 41.64 | 43.25 | 10,585,681 | +1.30(+3.10%) |
Jun 17, 2024 | 38.95 | 42.21 | 38.93 | 41.95 | 17,106,324 | +3.04(+7.81%) |
Jun 14, 2024 | 38.76 | 38.99 | 37.93 | 38.91 | 7,306,005 | -0.07(-0.18%) |
Jun 13, 2024 | 39.04 | 39.34 | 38.55 | 38.98 | 7,927,081 | +0.09(+0.23%) |
Jun 12, 2024 | 39.10 | 39.84 | 38.47 | 38.89 | 10,327,471 | +0.65(+1.70%) |
Jun 11, 2024 | 37.84 | 38.48 | 37.37 | 38.24 | 7,026,139 | +0.19(+0.50%) |
Jun 10, 2024 | 37.52 | 38.18 | 37.15 | 38.05 | 9,138,232 | +1.16(+3.14%) |
Jun 07, 2024 | 37.45 | 37.80 | 36.81 | 36.89 | 6,448,776 | -0.67(-1.78%) |
Jun 06, 2024 | 36.80 | 37.72 | 36.25 | 37.56 | 10,189,289 | +0.90(+2.45%) |
Jun 05, 2024 | 35.89 | 36.82 | 35.49 | 36.66 | 11,396,665 | +1.14(+3.21%) |
Jun 04, 2024 | 36.01 | 36.49 | 35.20 | 35.52 | 12,463,423 | +0.00(+0.00%) |
Jun 03, 2024 | 35.22 | 35.70 | 34.57 | 35.52 | 11,955,792 | +0.39(+1.11%) |
May 31, 2024 | 36.02 | 36.40 | 34.40 | 35.13 | 13,213,238 | -0.69(-1.93%) |
May 30, 2024 | 35.85 | 36.33 | 35.22 | 35.82 | 10,455,356 | -0.14(-0.39%) |
May 29, 2024 | 36.27 | 37.06 | 35.75 | 35.96 | 13,219,542 | -0.65(-1.78%) |
May 28, 2024 | 37.99 | 37.99 | 35.26 | 36.61 | 42,188,008 | -4.20(-10.29%) |
May 24, 2024 | 40.95 | 41.65 | 40.55 | 40.81 | 7,234,259 | +0.21(+0.52%) |
May 23, 2024 | 42.00 | 42.08 | 39.38 | 40.60 | 16,902,220 | -1.30(-3.10%) |
May 22, 2024 | 43.50 | 43.50 | 41.80 | 41.90 | 9,989,951 | -1.48(-3.41%) |
May 21, 2024 | 44.34 | 44.34 | 43.29 | 43.38 | 9,548,668 | -1.34(-3.00%) |
May 20, 2024 | 44.18 | 44.74 | 43.67 | 44.72 | 5,040,941 | +0.51(+1.15%) |
May 17, 2024 | 45.18 | 45.20 | 44.17 | 44.21 | 5,715,472 | -0.76(-1.69%) |
May 16, 2024 | 46.04 | 46.29 | 44.94 | 44.97 | 6,877,323 | -1.18(-2.56%) |
May 15, 2024 | 44.75 | 46.17 | 44.62 | 46.15 | 9,569,907 | +2.02(+4.58%) |
May 14, 2024 | 42.93 | 44.27 | 42.85 | 44.13 | 6,183,931 | +0.92(+2.13%) |
May 13, 2024 | 43.60 | 43.66 | 42.77 | 43.21 | 5,647,807 | -0.06(-0.14%) |
May 10, 2024 | 44.24 | 44.30 | 42.84 | 43.27 | 6,904,173 | -0.76(-1.73%) |
May 09, 2024 | 42.56 | 44.07 | 42.46 | 44.03 | 5,892,862 | +1.22(+2.85%) |
May 08, 2024 | 42.86 | 43.28 | 42.31 | 42.81 | 5,916,561 | -0.49(-1.13%) |
May 07, 2024 | 43.88 | 45.23 | 43.25 | 43.30 | 9,977,092 | -0.77(-1.75%) |
May 06, 2024 | 42.23 | 44.39 | 42.12 | 44.07 | 14,634,599 | +2.25(+5.38%) |
May 03, 2024 | 45.36 | 45.77 | 41.48 | 41.82 | 27,186,880 | -1.21(-2.81%) |
May 02, 2024 | 42.46 | 43.04 | 41.36 | 43.03 | 15,516,187 | +1.21(+2.89%) |