Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 37.47 | 37.47 | 37.26 | 37.29 | 1,234,369 | -0.03(-0.08%) |
Jul 18, 2024 | 37.20 | 37.41 | 37.20 | 37.32 | 1,869,104 | +0.12(+0.32%) |
Jul 17, 2024 | 37.25 | 37.40 | 37.20 | 37.20 | 3,290,301 | -0.08(-0.21%) |
Jul 16, 2024 | 36.91 | 37.38 | 36.89 | 37.28 | 2,331,592 | +0.12(+0.32%) |
Jul 15, 2024 | 37.13 | 37.40 | 37.09 | 37.16 | 1,604,741 | +0.03(+0.08%) |
Jul 12, 2024 | 37.24 | 37.41 | 37.11 | 37.13 | 1,384,448 | -0.03(-0.08%) |
Jul 11, 2024 | 37.00 | 37.19 | 36.93 | 37.16 | 2,076,712 | +0.22(+0.60%) |
Jul 10, 2024 | 36.92 | 36.98 | 36.82 | 36.94 | 1,059,873 | +0.02(+0.05%) |
Jul 09, 2024 | 36.90 | 36.98 | 36.75 | 36.92 | 1,584,216 | -0.01(-0.03%) |
Jul 08, 2024 | 36.77 | 36.96 | 36.77 | 36.93 | 1,151,215 | +0.21(+0.57%) |
Jul 05, 2024 | 36.29 | 36.76 | 36.26 | 36.72 | 922,939 | +0.37(+1.02%) |
Jul 03, 2024 | 36.62 | 36.66 | 36.34 | 36.35 | 680,195 | -0.22(-0.60%) |
Jul 02, 2024 | 36.70 | 36.87 | 36.52 | 36.57 | 1,591,524 | -0.18(-0.49%) |
Jul 01, 2024 | 36.41 | 36.83 | 36.37 | 36.75 | 1,252,343 | +0.29(+0.80%) |
Jun 28, 2024 | 36.00 | 36.52 | 35.98 | 36.46 | 2,757,062 | +0.45(+1.25%) |
Jun 27, 2024 | 35.73 | 36.02 | 35.68 | 36.01 | 1,824,219 | +0.32(+0.90%) |
Jun 26, 2024 | 35.36 | 35.71 | 35.25 | 35.69 | 2,775,789 | +0.21(+0.59%) |
Jun 25, 2024 | 35.55 | 35.59 | 35.38 | 35.48 | 2,492,932 | -0.06(-0.17%) |
Jun 24, 2024 | 35.51 | 35.84 | 35.51 | 35.54 | 2,264,826 | -0.15(-0.42%) |
Jun 21, 2024 | 35.56 | 35.83 | 35.44 | 35.69 | 10,722,181 | +0.26(+0.73%) |
Jun 20, 2024 | 35.58 | 35.66 | 35.34 | 35.43 | 2,452,684 | -0.11(-0.31%) |
Jun 18, 2024 | 35.53 | 35.67 | 35.47 | 35.54 | 1,529,781 | +0.04(+0.11%) |
Jun 17, 2024 | 35.50 | 35.54 | 35.28 | 35.50 | 1,555,022 | +0.04(+0.11%) |
Jun 14, 2024 | 35.50 | 35.62 | 35.14 | 35.46 | 3,002,093 | -0.09(-0.25%) |
Jun 13, 2024 | 35.55 | 35.64 | 35.48 | 35.55 | 1,637,650 | +0.01(+0.03%) |
Jun 12, 2024 | 35.56 | 35.62 | 35.47 | 35.54 | 1,259,364 | +0.09(+0.25%) |
Jun 11, 2024 | 35.39 | 35.50 | 35.16 | 35.45 | 1,284,078 | +0.02(+0.06%) |
Jun 10, 2024 | 35.45 | 35.64 | 35.40 | 35.43 | 1,221,590 | -0.12(-0.34%) |
Jun 07, 2024 | 35.40 | 35.62 | 35.30 | 35.55 | 1,046,762 | +0.09(+0.25%) |
Jun 06, 2024 | 35.41 | 35.60 | 35.39 | 35.46 | 1,207,394 | +0.04(+0.11%) |
Jun 05, 2024 | 35.32 | 35.45 | 35.12 | 35.42 | 1,596,889 | +0.18(+0.51%) |
Jun 04, 2024 | 35.40 | 35.45 | 34.98 | 35.24 | 2,018,165 | -0.21(-0.59%) |
Jun 03, 2024 | 35.64 | 35.74 | 35.42 | 35.45 | 2,067,730 | +0.00(+0.00%) |
May 31, 2024 | 34.98 | 35.61 | 34.98 | 35.45 | 9,050,325 | +0.54(+1.54%) |
May 30, 2024 | 34.47 | 35.22 | 34.45 | 34.91 | 2,491,455 | +0.51(+1.47%) |
May 29, 2024 | 34.15 | 34.57 | 34.15 | 34.41 | 1,946,556 | +0.20(+0.58%) |
May 28, 2024 | 34.44 | 34.57 | 34.21 | 34.21 | 1,987,245 | -0.27(-0.78%) |
May 24, 2024 | 34.41 | 34.49 | 34.31 | 34.48 | 1,561,617 | +0.10(+0.29%) |
May 23, 2024 | 34.47 | 34.55 | 34.28 | 34.38 | 2,338,450 | -0.09(-0.26%) |
May 22, 2024 | 34.37 | 34.54 | 34.33 | 34.47 | 1,658,083 | +0.13(+0.38%) |
May 21, 2024 | 34.32 | 34.48 | 34.29 | 34.34 | 1,097,175 | -0.09(-0.26%) |
May 20, 2024 | 34.45 | 34.56 | 34.36 | 34.43 | 717,053 | +0.00(+0.00%) |
May 17, 2024 | 34.63 | 34.63 | 34.33 | 34.43 | 1,692,639 | -0.07(-0.20%) |
May 16, 2024 | 34.44 | 34.63 | 34.30 | 34.50 | 1,907,696 | +0.13(+0.38%) |
May 15, 2024 | 34.30 | 34.44 | 34.20 | 34.37 | 2,263,003 | +0.14(+0.41%) |
May 14, 2024 | 34.47 | 34.49 | 34.18 | 34.23 | 1,976,102 | -0.06(-0.17%) |
May 13, 2024 | 34.43 | 34.53 | 34.29 | 34.29 | 1,268,326 | -0.14(-0.40%) |
May 10, 2024 | 34.35 | 34.43 | 34.27 | 34.43 | 1,413,859 | +0.19(+0.55%) |
May 09, 2024 | 34.39 | 34.43 | 34.09 | 34.24 | 1,276,360 | -0.14(-0.40%) |
May 08, 2024 | 34.33 | 34.46 | 34.26 | 34.38 | 1,623,754 | +0.09(+0.26%) |
May 07, 2024 | 34.64 | 34.66 | 34.29 | 34.29 | 2,262,196 | -0.28(-0.81%) |
May 06, 2024 | 34.74 | 34.74 | 34.44 | 34.57 | 1,648,727 | -0.06(-0.17%) |
May 03, 2024 | 34.49 | 34.78 | 34.49 | 34.63 | 2,421,956 | +0.19(+0.55%) |
May 02, 2024 | 34.75 | 34.79 | 34.34 | 34.44 | 2,532,454 | -0.24(-0.69%) |