Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 39.30 | 40.28 | 39.13 | 40.22 | 4,004,061 | +1.06(+2.71%) |
Jul 15, 2024 | 38.96 | 39.53 | 38.76 | 39.16 | 6,105,691 | +0.68(+1.77%) |
Jul 12, 2024 | 38.19 | 38.66 | 37.86 | 38.48 | 3,626,253 | +0.22(+0.58%) |
Jul 11, 2024 | 37.43 | 38.43 | 37.18 | 38.26 | 5,755,213 | +1.41(+3.83%) |
Jul 10, 2024 | 36.25 | 36.89 | 36.13 | 36.85 | 4,228,133 | +0.64(+1.77%) |
Jul 09, 2024 | 36.13 | 36.52 | 35.17 | 36.21 | 8,490,575 | -0.02(-0.06%) |
Jul 08, 2024 | 36.18 | 36.51 | 35.89 | 36.23 | 2,840,978 | +0.22(+0.61%) |
Jul 05, 2024 | 36.73 | 36.82 | 35.89 | 36.01 | 5,028,373 | -0.77(-2.09%) |
Jul 03, 2024 | 37.09 | 37.35 | 36.69 | 36.78 | 2,439,811 | -0.20(-0.54%) |
Jul 02, 2024 | 36.18 | 37.03 | 36.08 | 36.98 | 4,228,021 | +0.71(+1.96%) |
Jul 01, 2024 | 36.49 | 36.83 | 36.16 | 36.27 | 4,369,476 | -0.22(-0.60%) |
Jun 28, 2024 | 35.79 | 36.75 | 35.77 | 36.49 | 8,438,671 | +0.99(+2.79%) |
Jun 27, 2024 | 35.23 | 35.66 | 35.00 | 35.50 | 3,713,765 | -0.08(-0.22%) |
Jun 26, 2024 | 35.32 | 35.68 | 35.27 | 35.58 | 4,383,670 | +0.02(+0.06%) |
Jun 25, 2024 | 36.18 | 36.40 | 35.55 | 35.56 | 3,472,709 | -0.72(-1.99%) |
Jun 24, 2024 | 35.85 | 36.62 | 35.68 | 36.28 | 3,527,758 | +0.57(+1.61%) |
Jun 21, 2024 | 35.50 | 35.77 | 35.15 | 35.71 | 6,504,193 | +0.14(+0.39%) |
Jun 20, 2024 | 35.50 | 35.80 | 35.40 | 35.57 | 3,290,293 | -0.06(-0.17%) |
Jun 18, 2024 | 35.27 | 35.64 | 35.18 | 35.63 | 3,389,384 | +0.33(+0.93%) |
Jun 17, 2024 | 34.87 | 35.34 | 34.66 | 35.30 | 3,479,155 | +0.43(+1.22%) |
Jun 14, 2024 | 34.79 | 35.21 | 34.62 | 34.88 | 5,330,339 | -0.39(-1.09%) |
Jun 13, 2024 | 35.39 | 35.54 | 34.92 | 35.26 | 5,533,609 | -0.44(-1.22%) |
Jun 12, 2024 | 35.70 | 36.39 | 35.49 | 35.70 | 6,162,278 | +0.76(+2.18%) |
Jun 11, 2024 | 34.79 | 35.27 | 34.44 | 34.94 | 6,813,684 | -0.34(-0.95%) |
Jun 10, 2024 | 35.40 | 35.69 | 34.80 | 35.27 | 6,986,840 | -0.51(-1.41%) |
Jun 07, 2024 | 35.36 | 35.93 | 35.30 | 35.78 | 3,759,505 | +0.02(+0.06%) |
Jun 06, 2024 | 36.01 | 36.26 | 35.74 | 35.76 | 3,203,589 | -0.27(-0.74%) |
Jun 05, 2024 | 36.10 | 36.15 | 35.73 | 36.02 | 2,168,585 | +0.21(+0.58%) |
Jun 04, 2024 | 35.99 | 36.67 | 35.80 | 35.82 | 2,763,487 | -0.67(-1.85%) |
Jun 03, 2024 | 37.42 | 37.42 | 35.92 | 36.49 | 3,020,531 | -0.56(-1.52%) |
May 31, 2024 | 36.86 | 37.16 | 36.49 | 37.05 | 6,787,359 | +0.66(+1.82%) |
May 30, 2024 | 36.20 | 36.46 | 35.78 | 36.39 | 4,059,369 | +0.49(+1.35%) |
May 29, 2024 | 35.63 | 35.94 | 35.30 | 35.91 | 2,990,113 | -0.42(-1.15%) |
May 28, 2024 | 37.02 | 37.20 | 36.23 | 36.32 | 3,364,402 | -0.56(-1.53%) |
May 24, 2024 | 36.63 | 36.89 | 36.57 | 36.89 | 1,870,494 | +0.43(+1.17%) |
May 23, 2024 | 37.29 | 37.29 | 36.24 | 36.46 | 2,574,372 | -0.76(-2.05%) |
May 22, 2024 | 37.42 | 37.63 | 37.09 | 37.22 | 1,846,866 | -0.45(-1.18%) |
May 21, 2024 | 37.31 | 37.81 | 37.31 | 37.67 | 2,955,661 | +0.28(+0.74%) |
May 20, 2024 | 38.12 | 38.24 | 37.34 | 37.39 | 2,175,224 | -0.79(-2.07%) |
May 17, 2024 | 38.39 | 38.39 | 38.05 | 38.18 | 2,789,816 | -0.04(-0.10%) |
May 16, 2024 | 38.48 | 38.62 | 38.13 | 38.22 | 3,019,602 | -0.38(-0.97%) |
May 15, 2024 | 38.47 | 38.76 | 38.30 | 38.60 | 3,614,176 | +0.51(+1.33%) |
May 14, 2024 | 38.14 | 38.35 | 37.84 | 38.09 | 3,334,883 | +0.27(+0.71%) |
May 13, 2024 | 38.62 | 38.74 | 37.78 | 37.83 | 4,035,307 | -0.57(-1.50%) |
May 10, 2024 | 38.40 | 38.66 | 38.33 | 38.40 | 3,078,709 | +0.13(+0.34%) |
May 09, 2024 | 38.07 | 38.33 | 37.81 | 38.27 | 2,650,850 | +0.17(+0.44%) |
May 08, 2024 | 37.20 | 38.13 | 37.20 | 38.10 | 3,078,459 | +0.45(+1.18%) |
May 07, 2024 | 37.87 | 37.91 | 37.56 | 37.66 | 4,638,079 | +0.03(+0.08%) |
May 06, 2024 | 37.51 | 37.72 | 37.28 | 37.63 | 3,146,248 | +0.44(+1.17%) |
May 03, 2024 | 37.03 | 37.40 | 36.92 | 37.19 | 4,046,521 | +0.66(+1.82%) |
May 02, 2024 | 37.10 | 37.13 | 36.35 | 36.53 | 5,377,221 | -0.21(-0.57%) |