Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 35.72 | 36.35 | 35.16 | 35.93 | 5,022,921 | +0.04(+0.11%) |
Jul 18, 2024 | 36.13 | 36.56 | 35.84 | 35.89 | 4,572,906 | -0.27(-0.75%) |
Jul 17, 2024 | 36.34 | 36.61 | 36.03 | 36.16 | 4,747,503 | -0.14(-0.39%) |
Jul 16, 2024 | 35.56 | 36.61 | 35.45 | 36.30 | 8,267,107 | +0.59(+1.65%) |
Jul 15, 2024 | 34.61 | 36.21 | 34.50 | 35.71 | 8,736,639 | +1.21(+3.51%) |
Jul 12, 2024 | 34.72 | 34.80 | 34.36 | 34.50 | 4,748,118 | -0.01(-0.03%) |
Jul 11, 2024 | 33.84 | 34.59 | 33.71 | 34.51 | 6,847,302 | +0.67(+1.98%) |
Jul 10, 2024 | 33.45 | 33.99 | 33.31 | 33.84 | 3,274,932 | +0.41(+1.23%) |
Jul 09, 2024 | 34.00 | 34.17 | 33.35 | 33.43 | 4,477,669 | -0.74(-2.17%) |
Jul 08, 2024 | 34.14 | 34.24 | 33.91 | 34.17 | 4,252,848 | -0.05(-0.15%) |
Jul 05, 2024 | 34.45 | 34.64 | 33.94 | 34.22 | 3,822,131 | -0.25(-0.73%) |
Jul 03, 2024 | 34.69 | 34.94 | 34.37 | 34.47 | 2,796,590 | -0.22(-0.63%) |
Jul 02, 2024 | 35.10 | 35.30 | 34.56 | 34.69 | 4,665,427 | -0.25(-0.72%) |
Jul 01, 2024 | 35.35 | 35.44 | 34.70 | 34.94 | 4,998,899 | -0.23(-0.65%) |
Jun 28, 2024 | 34.75 | 35.30 | 34.63 | 35.17 | 10,110,748 | +0.75(+2.18%) |
Jun 27, 2024 | 34.61 | 34.76 | 34.26 | 34.42 | 5,117,592 | -0.05(-0.15%) |
Jun 26, 2024 | 34.84 | 34.85 | 34.29 | 34.47 | 5,758,127 | -0.38(-1.09%) |
Jun 25, 2024 | 34.40 | 34.91 | 34.20 | 34.85 | 6,345,758 | +0.44(+1.28%) |
Jun 24, 2024 | 33.16 | 34.53 | 33.12 | 34.41 | 6,889,847 | +1.48(+4.49%) |
Jun 21, 2024 | 33.20 | 33.21 | 32.77 | 32.93 | 14,486,612 | -0.04(-0.12%) |
Jun 20, 2024 | 32.17 | 33.05 | 32.12 | 32.97 | 5,775,001 | +0.83(+2.58%) |
Jun 18, 2024 | 32.04 | 32.49 | 32.01 | 32.14 | 5,903,502 | +0.11(+0.34%) |
Jun 17, 2024 | 31.01 | 32.13 | 30.93 | 32.03 | 5,642,075 | +0.94(+3.02%) |
Jun 14, 2024 | 31.55 | 31.61 | 30.93 | 31.09 | 5,243,312 | -0.54(-1.71%) |
Jun 13, 2024 | 32.28 | 32.28 | 31.29 | 31.63 | 4,681,341 | -0.61(-1.89%) |
Jun 12, 2024 | 32.42 | 32.60 | 31.95 | 32.24 | 6,306,852 | +0.00(+0.00%) |
Jun 11, 2024 | 32.12 | 32.29 | 31.75 | 32.24 | 7,952,656 | -0.20(-0.62%) |
Jun 10, 2024 | 31.75 | 32.59 | 31.64 | 32.44 | 11,739,422 | +0.80(+2.53%) |
Jun 07, 2024 | 31.72 | 31.85 | 31.52 | 31.64 | 6,770,492 | -0.11(-0.35%) |
Jun 06, 2024 | 31.62 | 31.84 | 31.40 | 31.75 | 8,449,272 | +0.00(+0.00%) |
Jun 05, 2024 | 31.74 | 31.93 | 31.55 | 31.75 | 4,661,435 | +0.12(+0.38%) |
Jun 04, 2024 | 31.98 | 31.98 | 31.23 | 31.63 | 5,407,727 | -0.52(-1.62%) |
Jun 03, 2024 | 33.48 | 33.51 | 31.87 | 32.15 | 7,402,982 | -1.33(-3.97%) |
May 31, 2024 | 32.50 | 33.53 | 32.38 | 33.48 | 11,234,875 | +1.00(+3.08%) |
May 30, 2024 | 31.87 | 32.53 | 31.84 | 32.48 | 5,344,915 | +0.55(+1.72%) |
May 29, 2024 | 32.26 | 32.32 | 31.73 | 31.93 | 4,699,878 | -0.48(-1.48%) |
May 28, 2024 | 32.38 | 32.69 | 32.21 | 32.41 | 4,978,072 | +0.04(+0.12%) |
May 24, 2024 | 32.00 | 32.43 | 31.84 | 32.37 | 4,698,650 | +0.56(+1.76%) |
May 23, 2024 | 32.11 | 32.36 | 31.78 | 31.81 | 4,517,107 | -0.28(-0.87%) |
May 22, 2024 | 33.06 | 33.12 | 31.91 | 32.09 | 4,717,867 | -0.93(-2.82%) |
May 21, 2024 | 33.07 | 33.52 | 32.99 | 33.02 | 4,517,826 | -0.09(-0.27%) |
May 20, 2024 | 33.50 | 33.54 | 33.04 | 33.11 | 6,124,682 | -0.35(-1.05%) |
May 17, 2024 | 33.06 | 33.55 | 32.83 | 33.46 | 5,954,625 | +0.44(+1.33%) |
May 16, 2024 | 32.86 | 33.24 | 32.80 | 33.02 | 9,975,050 | +0.09(+0.27%) |
May 15, 2024 | 32.60 | 32.94 | 31.86 | 32.93 | 6,977,823 | +0.30(+0.92%) |
May 14, 2024 | 32.56 | 32.78 | 32.38 | 32.63 | 3,282,626 | +0.22(+0.68%) |
May 13, 2024 | 32.63 | 32.78 | 32.25 | 32.41 | 4,209,917 | +0.07(+0.22%) |
May 10, 2024 | 32.85 | 32.92 | 32.21 | 32.34 | 4,484,051 | -0.44(-1.34%) |
May 09, 2024 | 32.04 | 32.79 | 32.03 | 32.78 | 3,817,110 | +0.88(+2.76%) |
May 08, 2024 | 31.93 | 32.48 | 31.84 | 31.90 | 6,416,518 | -0.24(-0.75%) |
May 07, 2024 | 31.89 | 32.26 | 31.87 | 32.14 | 7,786,975 | +0.14(+0.44%) |
May 06, 2024 | 32.11 | 32.34 | 31.91 | 32.00 | 3,131,172 | +0.08(+0.25%) |
May 03, 2024 | 31.82 | 32.07 | 31.56 | 31.92 | 3,701,572 | +0.20(+0.63%) |
May 02, 2024 | 31.92 | 32.15 | 31.55 | 31.72 | 5,225,498 | +0.04(+0.13%) |