Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 37.90 | 38.59 | 37.32 | 37.98 | 1,000,244 | +0.03(+0.08%) |
Jul 18, 2024 | 39.78 | 39.84 | 36.56 | 37.95 | 1,488,631 | -1.54(-3.90%) |
Jul 17, 2024 | 40.32 | 41.81 | 39.46 | 39.49 | 902,007 | -1.66(-4.03%) |
Jul 16, 2024 | 40.73 | 42.47 | 40.12 | 41.15 | 1,370,370 | +1.15(+2.87%) |
Jul 15, 2024 | 39.71 | 40.46 | 39.04 | 40.00 | 1,190,107 | +0.47(+1.19%) |
Jul 12, 2024 | 38.98 | 40.98 | 38.98 | 39.53 | 1,674,906 | +0.64(+1.65%) |
Jul 11, 2024 | 38.00 | 39.92 | 37.95 | 38.89 | 1,588,955 | +1.45(+3.87%) |
Jul 10, 2024 | 37.72 | 38.23 | 36.72 | 37.44 | 874,892 | -0.10(-0.27%) |
Jul 09, 2024 | 37.00 | 37.90 | 36.84 | 37.54 | 854,322 | +0.53(+1.43%) |
Jul 08, 2024 | 36.62 | 37.43 | 36.12 | 37.01 | 1,636,102 | +0.77(+2.12%) |
Jul 05, 2024 | 35.75 | 36.59 | 35.10 | 36.24 | 1,232,982 | +0.83(+2.34%) |
Jul 03, 2024 | 35.73 | 36.62 | 35.05 | 35.41 | 770,333 | +0.43(+1.23%) |
Jul 02, 2024 | 36.20 | 36.34 | 34.69 | 34.98 | 1,763,048 | -1.31(-3.61%) |
Jul 01, 2024 | 38.54 | 39.05 | 36.26 | 36.29 | 1,893,667 | -2.07(-5.40%) |
Jun 28, 2024 | 39.52 | 39.65 | 37.00 | 38.36 | 4,339,273 | -3.16(-7.61%) |
Jun 27, 2024 | 40.37 | 41.61 | 39.90 | 41.52 | 1,151,435 | +1.09(+2.70%) |
Jun 26, 2024 | 40.27 | 40.98 | 39.63 | 40.43 | 1,225,814 | +0.03(+0.07%) |
Jun 25, 2024 | 38.73 | 40.58 | 38.16 | 40.40 | 1,550,639 | +1.98(+5.15%) |
Jun 24, 2024 | 38.10 | 38.65 | 37.43 | 38.42 | 1,372,160 | +0.35(+0.92%) |
Jun 21, 2024 | 39.57 | 39.72 | 37.93 | 38.07 | 3,975,848 | -1.66(-4.18%) |
Jun 20, 2024 | 39.64 | 40.31 | 39.04 | 39.73 | 1,061,200 | -0.34(-0.85%) |
Jun 18, 2024 | 40.31 | 41.19 | 39.53 | 40.07 | 802,046 | -0.26(-0.64%) |
Jun 17, 2024 | 41.81 | 43.15 | 40.22 | 40.33 | 977,052 | -1.67(-3.98%) |
Jun 14, 2024 | 42.50 | 42.95 | 41.73 | 42.00 | 676,317 | -0.56(-1.32%) |
Jun 13, 2024 | 42.66 | 43.61 | 41.92 | 42.56 | 756,610 | +0.06(+0.14%) |
Jun 12, 2024 | 43.62 | 43.76 | 41.88 | 42.50 | 1,001,460 | -0.25(-0.58%) |
Jun 11, 2024 | 41.53 | 43.01 | 41.06 | 42.75 | 612,968 | +1.05(+2.52%) |
Jun 10, 2024 | 40.30 | 41.87 | 40.29 | 41.70 | 897,285 | +1.33(+3.29%) |
Jun 07, 2024 | 40.81 | 41.78 | 40.29 | 40.37 | 508,744 | -0.68(-1.66%) |
Jun 06, 2024 | 41.65 | 41.66 | 40.51 | 41.05 | 1,061,816 | -0.43(-1.04%) |
Jun 05, 2024 | 40.06 | 41.69 | 39.51 | 41.48 | 1,326,379 | +1.65(+4.14%) |
Jun 04, 2024 | 39.72 | 40.19 | 38.67 | 39.83 | 924,350 | -0.28(-0.70%) |
Jun 03, 2024 | 39.57 | 41.71 | 39.00 | 40.11 | 1,023,268 | +0.86(+2.19%) |
May 31, 2024 | 40.03 | 40.63 | 38.35 | 39.25 | 1,999,325 | -1.50(-3.68%) |
May 30, 2024 | 41.41 | 41.45 | 40.40 | 40.75 | 1,190,032 | -0.36(-0.88%) |
May 29, 2024 | 40.10 | 41.58 | 39.50 | 41.11 | 1,145,036 | +0.55(+1.36%) |
May 28, 2024 | 41.14 | 41.45 | 39.25 | 40.56 | 978,745 | -0.05(-0.12%) |
May 24, 2024 | 39.71 | 42.75 | 39.34 | 40.61 | 1,281,357 | +0.93(+2.34%) |
May 23, 2024 | 43.02 | 43.13 | 39.23 | 39.68 | 1,942,994 | -3.92(-8.99%) |
May 22, 2024 | 42.63 | 43.99 | 42.05 | 43.60 | 1,259,809 | +1.04(+2.44%) |
May 21, 2024 | 43.15 | 43.29 | 41.63 | 42.56 | 1,084,601 | -0.66(-1.53%) |
May 20, 2024 | 41.19 | 43.29 | 40.99 | 43.22 | 884,326 | +1.91(+4.62%) |
May 17, 2024 | 42.00 | 42.42 | 41.16 | 41.31 | 866,626 | -0.69(-1.64%) |
May 16, 2024 | 41.85 | 42.08 | 40.85 | 42.00 | 3,156,785 | +0.08(+0.19%) |
May 15, 2024 | 42.15 | 43.41 | 41.44 | 41.92 | 1,021,124 | +0.72(+1.75%) |
May 14, 2024 | 43.01 | 43.80 | 41.05 | 41.20 | 1,454,733 | -1.81(-4.21%) |
May 13, 2024 | 42.91 | 43.91 | 42.13 | 43.01 | 1,153,467 | +1.02(+2.43%) |
May 10, 2024 | 42.86 | 43.06 | 41.35 | 41.99 | 979,770 | -0.53(-1.25%) |
May 09, 2024 | 42.73 | 43.00 | 41.71 | 42.52 | 1,060,516 | +0.22(+0.52%) |
May 08, 2024 | 44.12 | 44.12 | 41.57 | 42.30 | 2,160,435 | -1.60(-3.64%) |
May 07, 2024 | 45.10 | 47.60 | 41.75 | 43.90 | 4,518,900 | -4.91(-10.06%) |
May 06, 2024 | 47.32 | 49.06 | 47.17 | 48.81 | 1,849,828 | +1.35(+2.84%) |
May 03, 2024 | 48.46 | 48.76 | 47.22 | 47.46 | 1,106,943 | -0.03(-0.06%) |
May 02, 2024 | 46.62 | 47.74 | 46.10 | 47.49 | 1,020,629 | +1.46(+3.17%) |