Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 40.05 | 40.24 | 38.60 | 39.99 | 981,533 | -0.01(-0.02%) |
Jul 19, 2024 | 40.57 | 40.81 | 39.86 | 40.00 | 451,994 | -0.32(-0.79%) |
Jul 18, 2024 | 40.70 | 41.19 | 39.98 | 40.32 | 924,124 | -0.50(-1.22%) |
Jul 17, 2024 | 40.72 | 41.30 | 40.41 | 40.82 | 578,005 | -0.44(-1.07%) |
Jul 16, 2024 | 40.28 | 41.39 | 39.51 | 41.26 | 603,473 | +1.04(+2.59%) |
Jul 15, 2024 | 40.57 | 40.88 | 40.09 | 40.22 | 606,143 | -0.01(-0.02%) |
Jul 12, 2024 | 40.53 | 41.18 | 40.21 | 40.23 | 435,544 | +0.08(+0.20%) |
Jul 11, 2024 | 40.43 | 41.24 | 39.68 | 40.15 | 1,088,649 | +0.97(+2.48%) |
Jul 10, 2024 | 40.52 | 40.66 | 38.28 | 39.18 | 1,281,653 | -0.54(-1.36%) |
Jul 09, 2024 | 41.09 | 41.09 | 39.30 | 39.72 | 1,254,295 | -1.34(-3.26%) |
Jul 08, 2024 | 41.88 | 41.88 | 40.75 | 41.06 | 510,718 | -0.89(-2.12%) |
Jul 05, 2024 | 41.50 | 42.50 | 41.22 | 41.95 | 446,974 | -0.01(-0.02%) |
Jul 03, 2024 | 42.77 | 42.98 | 41.82 | 41.96 | 254,621 | -0.76(-1.78%) |
Jul 02, 2024 | 43.03 | 43.72 | 42.29 | 42.72 | 550,094 | -0.45(-1.04%) |
Jul 01, 2024 | 43.23 | 43.45 | 42.49 | 43.17 | 733,079 | -0.06(-0.14%) |
Jun 28, 2024 | 43.16 | 44.28 | 42.99 | 43.23 | 2,548,490 | +0.53(+1.24%) |
Jun 27, 2024 | 40.59 | 42.90 | 40.40 | 42.70 | 1,363,614 | +2.15(+5.30%) |
Jun 26, 2024 | 37.75 | 41.88 | 37.19 | 40.55 | 3,995,962 | +2.57(+6.77%) |
Jun 25, 2024 | 38.57 | 38.65 | 37.73 | 37.98 | 868,423 | -0.52(-1.35%) |
Jun 24, 2024 | 37.82 | 38.58 | 37.82 | 38.50 | 937,282 | +0.38(+1.00%) |
Jun 21, 2024 | 36.66 | 38.55 | 36.57 | 38.12 | 4,646,489 | +1.28(+3.47%) |
Jun 20, 2024 | 36.32 | 36.89 | 35.77 | 36.84 | 987,508 | +0.51(+1.40%) |
Jun 18, 2024 | 36.42 | 36.81 | 36.05 | 36.33 | 1,014,802 | -0.40(-1.09%) |
Jun 17, 2024 | 36.55 | 36.89 | 35.66 | 36.73 | 1,111,417 | +0.12(+0.33%) |
Jun 14, 2024 | 37.20 | 37.28 | 36.07 | 36.61 | 1,502,859 | -1.11(-2.94%) |
Jun 13, 2024 | 38.62 | 38.62 | 37.26 | 37.72 | 1,095,585 | -0.72(-1.87%) |
Jun 12, 2024 | 39.22 | 39.28 | 38.07 | 38.44 | 659,872 | +0.16(+0.42%) |
Jun 11, 2024 | 37.44 | 38.41 | 37.29 | 38.28 | 634,134 | +0.63(+1.67%) |
Jun 10, 2024 | 37.52 | 38.67 | 37.34 | 37.65 | 1,029,312 | +0.01(+0.03%) |
Jun 07, 2024 | 35.75 | 37.75 | 35.39 | 37.64 | 1,063,202 | +1.62(+4.50%) |
Jun 06, 2024 | 35.35 | 36.25 | 35.08 | 36.02 | 958,702 | -0.13(-0.36%) |
Jun 05, 2024 | 35.60 | 36.57 | 35.33 | 36.15 | 728,639 | +0.99(+2.82%) |
Jun 04, 2024 | 35.81 | 36.03 | 35.13 | 35.16 | 935,500 | -0.41(-1.15%) |
Jun 03, 2024 | 36.43 | 36.71 | 35.44 | 35.57 | 1,048,090 | -0.57(-1.58%) |
May 31, 2024 | 36.21 | 36.65 | 35.76 | 36.14 | 903,166 | +0.12(+0.33%) |
May 30, 2024 | 37.77 | 37.77 | 35.68 | 36.02 | 1,167,227 | -1.49(-3.97%) |
May 29, 2024 | 37.13 | 37.95 | 36.61 | 37.51 | 1,460,215 | -0.19(-0.50%) |
May 28, 2024 | 37.87 | 37.94 | 37.18 | 37.70 | 934,983 | -0.32(-0.84%) |
May 24, 2024 | 38.11 | 38.29 | 37.53 | 38.02 | 802,865 | +0.04(+0.11%) |
May 23, 2024 | 38.27 | 38.60 | 37.62 | 37.98 | 618,199 | -0.30(-0.78%) |
May 22, 2024 | 39.05 | 39.34 | 37.99 | 38.28 | 635,247 | +0.20(+0.53%) |
May 21, 2024 | 39.22 | 39.22 | 37.82 | 38.08 | 1,119,416 | -1.48(-3.74%) |
May 20, 2024 | 37.99 | 39.59 | 37.77 | 39.56 | 951,854 | +1.45(+3.80%) |
May 17, 2024 | 39.08 | 39.20 | 37.98 | 38.11 | 731,841 | -1.01(-2.58%) |
May 16, 2024 | 39.25 | 39.28 | 37.66 | 39.12 | 1,069,226 | -0.26(-0.66%) |
May 15, 2024 | 38.52 | 39.62 | 37.25 | 39.38 | 2,327,480 | +1.27(+3.33%) |
May 14, 2024 | 37.41 | 38.20 | 36.92 | 38.11 | 884,675 | +1.03(+2.78%) |
May 13, 2024 | 37.79 | 38.45 | 36.89 | 37.08 | 1,179,076 | -0.77(-2.03%) |
May 10, 2024 | 38.11 | 38.62 | 37.47 | 37.85 | 1,434,402 | -0.09(-0.24%) |
May 09, 2024 | 38.19 | 39.76 | 37.65 | 37.94 | 2,350,434 | -0.06(-0.16%) |
May 08, 2024 | 40.50 | 41.76 | 35.22 | 38.00 | 9,297,464 | -7.80(-17.03%) |
May 07, 2024 | 45.95 | 46.39 | 45.30 | 45.80 | 634,369 | -0.41(-0.89%) |
May 06, 2024 | 45.68 | 46.84 | 45.52 | 46.21 | 727,527 | +1.00(+2.21%) |
May 03, 2024 | 45.60 | 45.65 | 44.12 | 45.21 | 1,129,375 | +0.51(+1.14%) |
May 02, 2024 | 45.39 | 45.64 | 44.15 | 44.70 | 526,535 | -0.18(-0.40%) |