Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 33.66 | 33.72 | 33.00 | 33.12 | 6,419,204 | -0.65(-1.92%) |
Jul 18, 2024 | 33.68 | 34.41 | 33.58 | 33.77 | 10,009,036 | -0.13(-0.38%) |
Jul 17, 2024 | 33.09 | 34.04 | 33.06 | 33.90 | 12,094,899 | +1.06(+3.23%) |
Jul 16, 2024 | 32.27 | 32.91 | 32.23 | 32.84 | 6,193,371 | +0.55(+1.70%) |
Jul 15, 2024 | 32.07 | 32.55 | 31.97 | 32.29 | 6,723,556 | +0.22(+0.69%) |
Jul 12, 2024 | 32.32 | 32.46 | 32.04 | 32.07 | 6,250,133 | -0.11(-0.34%) |
Jul 11, 2024 | 31.78 | 32.23 | 31.58 | 32.18 | 7,466,541 | +0.26(+0.81%) |
Jul 10, 2024 | 31.84 | 32.01 | 31.76 | 31.92 | 7,116,081 | -0.01(-0.03%) |
Jul 09, 2024 | 32.00 | 32.09 | 31.77 | 31.93 | 7,632,178 | -0.17(-0.53%) |
Jul 08, 2024 | 32.09 | 32.26 | 31.97 | 32.10 | 5,870,475 | +0.02(+0.06%) |
Jul 05, 2024 | 32.20 | 32.21 | 31.83 | 32.08 | 5,200,226 | -0.01(-0.03%) |
Jul 03, 2024 | 32.10 | 32.24 | 31.94 | 32.09 | 3,806,426 | +0.09(+0.28%) |
Jul 02, 2024 | 31.95 | 32.00 | 31.72 | 32.00 | 5,469,919 | +0.14(+0.44%) |
Jul 01, 2024 | 32.23 | 32.66 | 31.83 | 31.86 | 7,759,949 | -0.36(-1.12%) |
Jun 28, 2024 | 32.40 | 32.46 | 32.02 | 32.22 | 9,939,036 | -0.05(-0.15%) |
Jun 27, 2024 | 32.25 | 32.45 | 32.06 | 32.27 | 5,688,470 | -0.05(-0.15%) |
Jun 26, 2024 | 32.47 | 32.50 | 32.20 | 32.32 | 7,681,906 | -0.48(-1.46%) |
Jun 25, 2024 | 33.19 | 33.35 | 32.77 | 32.80 | 7,929,460 | -0.41(-1.23%) |
Jun 24, 2024 | 33.10 | 33.38 | 32.92 | 33.21 | 7,258,210 | +0.26(+0.79%) |
Jun 21, 2024 | 32.81 | 33.15 | 32.66 | 32.95 | 16,370,294 | +0.31(+0.95%) |
Jun 20, 2024 | 32.49 | 32.70 | 32.37 | 32.64 | 7,236,147 | -0.03(-0.09%) |
Jun 18, 2024 | 32.96 | 33.04 | 32.51 | 32.67 | 6,080,823 | -0.25(-0.76%) |
Jun 17, 2024 | 32.24 | 32.95 | 32.01 | 32.92 | 10,035,755 | +0.54(+1.67%) |
Jun 14, 2024 | 32.54 | 32.63 | 32.25 | 32.38 | 6,188,919 | -0.16(-0.49%) |
Jun 13, 2024 | 32.73 | 32.83 | 32.27 | 32.54 | 11,639,636 | -0.38(-1.15%) |
Jun 12, 2024 | 33.59 | 33.61 | 32.88 | 32.92 | 8,227,150 | -0.73(-2.17%) |
Jun 11, 2024 | 33.33 | 33.77 | 33.21 | 33.65 | 6,206,544 | +0.10(+0.30%) |
Jun 10, 2024 | 34.18 | 34.23 | 33.23 | 33.55 | 11,163,565 | -0.84(-2.44%) |
Jun 07, 2024 | 34.48 | 34.86 | 34.22 | 34.39 | 8,340,209 | -0.18(-0.52%) |
Jun 06, 2024 | 34.21 | 34.70 | 33.65 | 34.57 | 8,799,629 | +0.30(+0.88%) |
Jun 05, 2024 | 35.26 | 35.27 | 34.13 | 34.27 | 9,923,653 | -0.95(-2.69%) |
Jun 04, 2024 | 34.67 | 35.32 | 34.27 | 35.22 | 8,760,639 | +0.52(+1.51%) |
Jun 03, 2024 | 34.96 | 35.07 | 34.60 | 34.70 | 6,356,828 | -0.27(-0.76%) |
May 31, 2024 | 34.30 | 34.98 | 34.24 | 34.96 | 12,567,260 | +0.71(+2.08%) |
May 30, 2024 | 34.32 | 34.44 | 34.16 | 34.25 | 6,779,366 | -0.01(-0.03%) |
May 29, 2024 | 34.59 | 34.82 | 34.23 | 34.26 | 8,372,486 | -0.39(-1.11%) |
May 28, 2024 | 35.30 | 35.37 | 34.61 | 34.65 | 7,446,899 | -0.79(-2.23%) |
May 24, 2024 | 35.45 | 35.75 | 35.25 | 35.44 | 5,767,187 | +0.05(+0.14%) |
May 23, 2024 | 35.77 | 35.84 | 35.30 | 35.39 | 5,402,263 | -0.57(-1.59%) |
May 22, 2024 | 35.61 | 36.03 | 35.45 | 35.96 | 6,562,442 | +0.45(+1.28%) |
May 21, 2024 | 35.55 | 35.69 | 35.29 | 35.51 | 6,082,224 | +0.14(+0.39%) |
May 20, 2024 | 35.50 | 35.71 | 35.35 | 35.37 | 5,822,778 | -0.22(-0.61%) |
May 17, 2024 | 35.54 | 35.66 | 35.23 | 35.58 | 6,189,005 | -0.07(-0.19%) |
May 16, 2024 | 35.46 | 35.85 | 35.46 | 35.65 | 6,367,009 | +0.22(+0.61%) |
May 15, 2024 | 35.77 | 35.88 | 35.42 | 35.44 | 6,234,265 | -0.34(-0.94%) |
May 14, 2024 | 36.25 | 36.28 | 35.69 | 35.77 | 6,211,661 | -0.30(-0.82%) |
May 13, 2024 | 35.87 | 36.23 | 35.84 | 36.07 | 8,660,977 | +0.25(+0.69%) |
May 10, 2024 | 35.26 | 35.86 | 35.21 | 35.82 | 6,340,659 | +0.52(+1.48%) |
May 09, 2024 | 35.50 | 35.55 | 35.13 | 35.30 | 5,085,880 | -0.18(-0.50%) |
May 08, 2024 | 35.40 | 35.64 | 35.40 | 35.48 | 7,855,502 | +0.08(+0.22%) |
May 07, 2024 | 35.42 | 35.64 | 35.14 | 35.40 | 7,736,735 | +0.07(+0.20%) |
May 06, 2024 | 35.99 | 36.02 | 35.12 | 35.33 | 8,669,837 | -0.60(-1.68%) |
May 03, 2024 | 36.27 | 36.33 | 35.79 | 35.93 | 7,185,777 | -0.37(-1.01%) |
May 02, 2024 | 35.97 | 36.64 | 35.96 | 36.30 | 11,506,592 | +0.43(+1.21%) |