Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 35.26 | 35.26 | 34.55 | 34.92 | 5,336,984 | -0.73(-2.05%) |
Jul 18, 2024 | 36.70 | 38.22 | 35.39 | 35.65 | 8,903,504 | -1.16(-3.15%) |
Jul 17, 2024 | 38.24 | 38.68 | 36.81 | 36.81 | 7,659,958 | -1.85(-4.79%) |
Jul 16, 2024 | 38.17 | 38.69 | 37.46 | 38.66 | 6,206,045 | -0.64(-1.63%) |
Jul 15, 2024 | 39.00 | 40.06 | 38.55 | 39.30 | 3,816,326 | +0.35(+0.90%) |
Jul 12, 2024 | 40.11 | 40.41 | 38.87 | 38.95 | 4,871,119 | -0.23(-0.59%) |
Jul 11, 2024 | 40.31 | 40.52 | 38.35 | 39.18 | 8,804,561 | +0.72(+1.87%) |
Jul 10, 2024 | 40.66 | 40.80 | 38.23 | 38.46 | 6,125,609 | -1.87(-4.64%) |
Jul 09, 2024 | 41.52 | 42.09 | 40.30 | 40.33 | 3,074,766 | -1.33(-3.19%) |
Jul 08, 2024 | 42.54 | 42.55 | 41.31 | 41.66 | 3,000,617 | -0.78(-1.84%) |
Jul 05, 2024 | 42.65 | 43.10 | 42.42 | 42.44 | 2,670,188 | +0.06(+0.14%) |
Jul 03, 2024 | 41.59 | 43.00 | 41.58 | 42.38 | 4,074,511 | +1.55(+3.80%) |
Jul 02, 2024 | 39.89 | 41.15 | 39.85 | 40.83 | 4,039,247 | +1.13(+2.85%) |
Jul 01, 2024 | 40.25 | 40.87 | 39.54 | 39.70 | 3,227,390 | -0.08(-0.20%) |
Jun 28, 2024 | 39.84 | 40.12 | 39.10 | 39.78 | 6,829,130 | +0.96(+2.47%) |
Jun 27, 2024 | 39.34 | 39.46 | 38.53 | 38.82 | 5,026,477 | -0.61(-1.55%) |
Jun 26, 2024 | 39.82 | 39.97 | 38.91 | 39.43 | 3,018,209 | -0.51(-1.28%) |
Jun 25, 2024 | 40.10 | 40.19 | 39.17 | 39.94 | 3,065,167 | -0.62(-1.53%) |
Jun 24, 2024 | 40.42 | 41.57 | 40.42 | 40.56 | 4,962,371 | +0.16(+0.40%) |
Jun 21, 2024 | 39.96 | 40.55 | 39.11 | 40.40 | 6,499,943 | +1.42(+3.64%) |
Jun 20, 2024 | 38.10 | 39.11 | 37.90 | 38.98 | 7,087,880 | +1.49(+3.97%) |
Jun 18, 2024 | 37.01 | 38.23 | 36.79 | 37.49 | 3,898,414 | +0.09(+0.24%) |
Jun 17, 2024 | 37.52 | 37.73 | 36.90 | 37.40 | 3,847,240 | -0.50(-1.32%) |
Jun 14, 2024 | 37.86 | 38.15 | 37.21 | 37.90 | 3,228,475 | -0.64(-1.66%) |
Jun 13, 2024 | 39.52 | 39.85 | 38.34 | 38.54 | 4,359,823 | -1.17(-2.95%) |
Jun 12, 2024 | 41.64 | 42.25 | 39.69 | 39.71 | 3,299,458 | -0.50(-1.24%) |
Jun 11, 2024 | 40.25 | 40.46 | 39.56 | 40.21 | 3,519,654 | -0.95(-2.31%) |
Jun 10, 2024 | 41.00 | 41.59 | 40.64 | 41.16 | 2,950,399 | +0.25(+0.61%) |
Jun 07, 2024 | 41.60 | 41.87 | 40.42 | 40.91 | 3,982,794 | -1.74(-4.08%) |
Jun 06, 2024 | 42.51 | 43.01 | 42.29 | 42.65 | 3,151,839 | +0.06(+0.14%) |
Jun 05, 2024 | 41.85 | 42.74 | 41.78 | 42.59 | 3,355,087 | +0.58(+1.38%) |
Jun 04, 2024 | 43.01 | 43.28 | 41.28 | 42.01 | 6,498,968 | -2.00(-4.54%) |
Jun 03, 2024 | 44.66 | 44.96 | 43.75 | 44.01 | 3,886,405 | -0.26(-0.59%) |
May 31, 2024 | 44.76 | 45.46 | 43.30 | 44.27 | 4,527,353 | -0.27(-0.61%) |
May 30, 2024 | 43.29 | 45.48 | 43.18 | 44.54 | 5,824,193 | +0.61(+1.39%) |
May 29, 2024 | 42.47 | 44.01 | 42.27 | 43.93 | 5,274,313 | +0.73(+1.69%) |
May 28, 2024 | 42.80 | 43.60 | 42.44 | 43.20 | 7,887,624 | +1.56(+3.75%) |
May 24, 2024 | 41.59 | 42.13 | 41.36 | 41.64 | 2,921,734 | +0.59(+1.44%) |
May 23, 2024 | 42.20 | 42.26 | 40.33 | 41.05 | 4,763,878 | -1.10(-2.61%) |
May 22, 2024 | 42.97 | 42.97 | 41.80 | 42.15 | 6,323,989 | -1.94(-4.40%) |
May 21, 2024 | 42.27 | 44.57 | 42.18 | 44.09 | 9,390,162 | +1.56(+3.67%) |
May 20, 2024 | 41.17 | 42.84 | 41.02 | 42.53 | 7,220,005 | +1.41(+3.43%) |
May 17, 2024 | 40.64 | 41.45 | 40.56 | 41.12 | 4,271,034 | +1.07(+2.66%) |
May 16, 2024 | 39.90 | 40.70 | 39.70 | 40.05 | 3,752,501 | +0.11(+0.27%) |
May 15, 2024 | 40.30 | 40.40 | 38.98 | 39.94 | 5,750,768 | +0.21(+0.53%) |
May 14, 2024 | 40.28 | 40.74 | 39.41 | 39.73 | 5,407,413 | -0.33(-0.82%) |
May 13, 2024 | 37.56 | 40.21 | 37.49 | 40.06 | 8,857,650 | +3.03(+8.19%) |
May 10, 2024 | 37.54 | 37.69 | 36.77 | 37.03 | 4,551,875 | -0.24(-0.64%) |
May 09, 2024 | 36.77 | 37.60 | 36.38 | 37.27 | 4,997,625 | +0.72(+1.97%) |
May 08, 2024 | 36.61 | 36.87 | 36.21 | 36.55 | 4,068,339 | -0.93(-2.48%) |
May 07, 2024 | 37.08 | 37.70 | 37.04 | 37.48 | 3,081,346 | +0.25(+0.67%) |
May 06, 2024 | 37.24 | 37.85 | 36.92 | 37.23 | 3,777,525 | +0.55(+1.50%) |
May 03, 2024 | 36.61 | 37.11 | 36.16 | 36.68 | 5,510,002 | +0.83(+2.31%) |
May 02, 2024 | 34.03 | 35.89 | 33.94 | 35.85 | 5,794,622 | +1.69(+4.93%) |