Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 35.98 | 36.13 | 35.41 | 35.55 | 384,535 | -0.16(-0.45%) |
Jul 18, 2024 | 35.69 | 36.43 | 35.09 | 35.71 | 441,586 | -0.21(-0.58%) |
Jul 17, 2024 | 37.08 | 37.83 | 35.91 | 35.92 | 584,370 | -1.91(-5.05%) |
Jul 16, 2024 | 36.89 | 38.02 | 36.80 | 37.83 | 675,562 | +1.08(+2.94%) |
Jul 15, 2024 | 36.40 | 37.14 | 36.34 | 36.75 | 730,818 | +0.63(+1.74%) |
Jul 12, 2024 | 36.26 | 36.86 | 35.64 | 36.12 | 1,439,551 | +0.33(+0.92%) |
Jul 11, 2024 | 35.65 | 36.32 | 35.10 | 35.79 | 767,276 | +1.01(+2.90%) |
Jul 10, 2024 | 34.62 | 35.06 | 34.28 | 34.78 | 413,058 | +0.28(+0.81%) |
Jul 09, 2024 | 34.75 | 35.20 | 34.41 | 34.50 | 459,426 | -0.19(-0.55%) |
Jul 08, 2024 | 34.20 | 35.71 | 34.15 | 34.69 | 981,772 | +0.97(+2.88%) |
Jul 05, 2024 | 34.14 | 34.57 | 33.21 | 33.72 | 777,831 | -0.78(-2.26%) |
Jul 03, 2024 | 34.50 | 34.95 | 34.11 | 34.50 | 645,832 | -0.09(-0.26%) |
Jul 02, 2024 | 35.61 | 35.90 | 34.31 | 34.59 | 12,663,346 | -0.61(-1.73%) |
Jul 01, 2024 | 34.76 | 35.82 | 34.65 | 35.20 | 1,736,188 | +0.55(+1.59%) |
Jun 28, 2024 | 35.46 | 35.49 | 33.38 | 34.65 | 4,436,238 | +2.77(+8.69%) |
Jun 27, 2024 | 31.81 | 32.10 | 31.34 | 31.88 | 445,681 | +0.12(+0.38%) |
Jun 26, 2024 | 31.47 | 32.10 | 30.67 | 31.76 | 543,684 | +0.05(+0.16%) |
Jun 25, 2024 | 31.95 | 32.56 | 31.42 | 31.71 | 378,303 | -0.30(-0.94%) |
Jun 24, 2024 | 32.69 | 32.95 | 31.93 | 32.01 | 305,128 | -0.25(-0.77%) |
Jun 21, 2024 | 31.48 | 33.39 | 31.39 | 32.26 | 2,736,655 | +0.83(+2.64%) |
Jun 20, 2024 | 32.45 | 32.67 | 31.22 | 31.43 | 581,936 | -1.16(-3.56%) |
Jun 18, 2024 | 32.48 | 33.14 | 31.76 | 32.59 | 732,059 | +0.12(+0.37%) |
Jun 17, 2024 | 33.30 | 33.68 | 32.29 | 32.47 | 772,555 | -0.92(-2.76%) |
Jun 14, 2024 | 33.93 | 34.00 | 33.04 | 33.39 | 442,295 | -0.96(-2.79%) |
Jun 13, 2024 | 33.95 | 35.33 | 33.23 | 34.35 | 477,320 | +0.38(+1.12%) |
Jun 12, 2024 | 35.34 | 35.96 | 33.39 | 33.97 | 436,050 | +0.02(+0.06%) |
Jun 11, 2024 | 32.74 | 34.25 | 32.74 | 33.95 | 1,002,263 | +0.78(+2.35%) |
Jun 10, 2024 | 35.25 | 35.25 | 32.59 | 33.17 | 1,019,641 | -1.63(-4.68%) |
Jun 07, 2024 | 33.72 | 35.55 | 33.67 | 34.80 | 1,127,949 | +0.78(+2.29%) |
Jun 06, 2024 | 33.97 | 34.46 | 33.37 | 34.02 | 957,673 | -0.01(-0.03%) |
Jun 05, 2024 | 29.45 | 34.30 | 28.96 | 34.03 | 1,232,403 | +4.72(+16.10%) |
Jun 04, 2024 | 29.78 | 30.00 | 29.28 | 29.31 | 390,119 | -0.50(-1.68%) |
Jun 03, 2024 | 28.52 | 30.00 | 28.36 | 29.81 | 532,397 | +1.66(+5.90%) |
May 31, 2024 | 28.03 | 28.77 | 27.60 | 28.15 | 444,043 | +0.44(+1.59%) |
May 30, 2024 | 28.16 | 28.41 | 27.00 | 27.71 | 531,056 | -0.16(-0.57%) |
May 29, 2024 | 29.35 | 29.93 | 27.85 | 27.87 | 690,925 | -2.11(-7.04%) |
May 28, 2024 | 30.63 | 30.65 | 29.65 | 29.98 | 434,104 | -0.43(-1.41%) |
May 24, 2024 | 30.72 | 31.22 | 30.25 | 30.41 | 355,501 | -0.13(-0.43%) |
May 23, 2024 | 31.92 | 31.93 | 30.13 | 30.54 | 651,972 | -1.17(-3.69%) |
May 22, 2024 | 31.55 | 32.64 | 31.40 | 31.71 | 571,832 | +0.00(+0.00%) |
May 21, 2024 | 31.11 | 31.84 | 30.91 | 31.71 | 327,288 | +0.45(+1.44%) |
May 20, 2024 | 30.68 | 31.45 | 30.38 | 31.26 | 290,664 | +0.52(+1.69%) |
May 17, 2024 | 31.87 | 32.14 | 30.64 | 30.74 | 441,376 | -1.20(-3.76%) |
May 16, 2024 | 31.45 | 32.01 | 31.14 | 31.94 | 467,656 | +0.47(+1.49%) |
May 15, 2024 | 30.00 | 32.25 | 29.93 | 31.47 | 676,124 | +1.86(+6.28%) |
May 14, 2024 | 29.46 | 30.00 | 29.36 | 29.61 | 541,009 | +0.29(+0.99%) |
May 13, 2024 | 28.50 | 29.86 | 28.50 | 29.32 | 541,028 | +1.09(+3.86%) |
May 10, 2024 | 28.57 | 28.77 | 27.93 | 28.23 | 513,289 | -0.04(-0.14%) |
May 09, 2024 | 26.82 | 28.46 | 26.79 | 28.27 | 599,451 | +1.16(+4.28%) |
May 08, 2024 | 27.08 | 28.40 | 25.75 | 27.11 | 774,650 | +1.32(+5.12%) |
May 07, 2024 | 26.38 | 26.41 | 25.23 | 25.79 | 321,637 | -0.27(-1.04%) |
May 06, 2024 | 26.04 | 26.45 | 25.54 | 26.06 | 354,349 | -0.03(-0.11%) |
May 03, 2024 | 26.20 | 26.59 | 25.75 | 26.09 | 355,731 | +0.55(+2.15%) |
May 02, 2024 | 25.74 | 25.97 | 25.28 | 25.54 | 555,077 | -0.02(-0.08%) |