Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 39.10 | 39.36 | 38.94 | 39.14 | 1,065,165 | +0.05(+0.13%) |
Jul 18, 2024 | 38.57 | 39.65 | 38.48 | 39.09 | 1,707,064 | +0.41(+1.06%) |
Jul 17, 2024 | 38.18 | 39.29 | 38.18 | 38.68 | 2,480,793 | +0.48(+1.26%) |
Jul 16, 2024 | 38.27 | 38.44 | 38.13 | 38.20 | 1,433,240 | +0.06(+0.16%) |
Jul 15, 2024 | 37.83 | 38.24 | 37.70 | 38.14 | 1,401,481 | +0.54(+1.44%) |
Jul 12, 2024 | 37.50 | 37.93 | 37.46 | 37.60 | 1,173,343 | +0.27(+0.72%) |
Jul 11, 2024 | 36.92 | 37.48 | 36.80 | 37.33 | 1,614,576 | +1.05(+2.89%) |
Jul 10, 2024 | 35.55 | 36.39 | 35.55 | 36.28 | 1,191,247 | +0.86(+2.43%) |
Jul 09, 2024 | 35.80 | 35.88 | 35.21 | 35.42 | 1,690,808 | -0.38(-1.06%) |
Jul 08, 2024 | 36.10 | 36.28 | 35.77 | 35.80 | 1,030,803 | -0.25(-0.69%) |
Jul 05, 2024 | 36.05 | 36.22 | 35.89 | 36.05 | 681,274 | -0.02(-0.06%) |
Jul 03, 2024 | 36.06 | 36.39 | 35.97 | 36.07 | 530,013 | +0.07(+0.19%) |
Jul 02, 2024 | 35.84 | 36.23 | 35.74 | 36.00 | 1,023,144 | +0.38(+1.07%) |
Jul 01, 2024 | 35.94 | 36.16 | 35.43 | 35.62 | 1,060,057 | -0.44(-1.22%) |
Jun 28, 2024 | 35.20 | 36.06 | 34.96 | 36.06 | 2,313,207 | +1.05(+3.01%) |
Jun 27, 2024 | 35.01 | 35.24 | 34.75 | 35.01 | 1,359,828 | +0.08(+0.23%) |
Jun 26, 2024 | 34.92 | 35.36 | 34.84 | 34.93 | 1,357,561 | -0.22(-0.62%) |
Jun 25, 2024 | 35.53 | 35.53 | 35.11 | 35.15 | 868,587 | -0.51(-1.43%) |
Jun 24, 2024 | 35.39 | 36.16 | 35.31 | 35.65 | 992,600 | +0.32(+0.90%) |
Jun 21, 2024 | 35.35 | 35.39 | 35.03 | 35.34 | 2,428,816 | +0.11(+0.31%) |
Jun 20, 2024 | 35.41 | 35.50 | 35.08 | 35.23 | 907,586 | -0.31(-0.87%) |
Jun 18, 2024 | 35.46 | 35.67 | 35.27 | 35.54 | 1,031,359 | +0.12(+0.34%) |
Jun 17, 2024 | 34.64 | 35.58 | 34.57 | 35.42 | 873,942 | +0.58(+1.66%) |
Jun 14, 2024 | 34.68 | 34.92 | 34.46 | 34.84 | 992,893 | +0.02(+0.06%) |
Jun 13, 2024 | 35.11 | 35.22 | 34.62 | 34.82 | 930,746 | -0.29(-0.82%) |
Jun 12, 2024 | 35.72 | 35.93 | 34.96 | 35.11 | 1,248,617 | +0.15(+0.43%) |
Jun 11, 2024 | 34.69 | 35.09 | 34.55 | 34.96 | 833,504 | +0.12(+0.34%) |
Jun 10, 2024 | 34.82 | 35.07 | 34.44 | 34.84 | 874,381 | -0.19(-0.54%) |
Jun 07, 2024 | 34.42 | 35.15 | 34.37 | 35.03 | 958,014 | +0.28(+0.80%) |
Jun 06, 2024 | 34.44 | 34.80 | 34.32 | 34.75 | 773,592 | +0.14(+0.40%) |
Jun 05, 2024 | 34.93 | 35.01 | 34.56 | 34.61 | 731,201 | -0.27(-0.77%) |
Jun 04, 2024 | 34.39 | 35.18 | 34.38 | 34.88 | 913,158 | +0.26(+0.75%) |
Jun 03, 2024 | 35.03 | 35.09 | 34.42 | 34.62 | 1,075,480 | -0.32(-0.91%) |
May 31, 2024 | 34.60 | 34.99 | 34.41 | 34.94 | 1,227,603 | +0.54(+1.57%) |
May 30, 2024 | 34.23 | 34.44 | 34.23 | 34.40 | 777,681 | +0.38(+1.11%) |
May 29, 2024 | 34.15 | 34.18 | 33.89 | 34.02 | 958,193 | -0.45(-1.30%) |
May 28, 2024 | 35.04 | 35.17 | 34.46 | 34.47 | 721,985 | -0.40(-1.14%) |
May 24, 2024 | 35.09 | 35.11 | 34.78 | 34.86 | 693,633 | -0.02(-0.06%) |
May 23, 2024 | 35.74 | 35.74 | 34.83 | 34.88 | 884,558 | -0.82(-2.31%) |
May 22, 2024 | 35.57 | 35.83 | 35.51 | 35.71 | 761,079 | +0.00(+0.00%) |
May 21, 2024 | 35.95 | 36.05 | 35.67 | 35.71 | 592,700 | -0.23(-0.64%) |
May 20, 2024 | 36.04 | 36.33 | 35.91 | 35.94 | 550,912 | -0.19(-0.52%) |
May 17, 2024 | 36.24 | 36.33 | 35.91 | 36.12 | 595,655 | -0.03(-0.08%) |
May 16, 2024 | 36.03 | 36.33 | 35.84 | 36.15 | 1,320,987 | +0.12(+0.33%) |
May 15, 2024 | 36.00 | 36.35 | 35.78 | 36.03 | 1,123,088 | +0.71(+2.02%) |
May 14, 2024 | 35.43 | 35.57 | 34.98 | 35.32 | 844,337 | +0.22(+0.62%) |
May 13, 2024 | 35.29 | 35.49 | 35.04 | 35.10 | 703,352 | -0.07(-0.20%) |
May 10, 2024 | 35.38 | 35.51 | 34.95 | 35.17 | 738,568 | -0.21(-0.59%) |
May 09, 2024 | 34.83 | 35.43 | 34.72 | 35.38 | 979,529 | +0.65(+1.86%) |
May 08, 2024 | 35.03 | 35.10 | 34.62 | 34.73 | 1,086,354 | -0.47(-1.33%) |
May 07, 2024 | 34.76 | 35.34 | 34.71 | 35.20 | 1,586,677 | +0.66(+1.90%) |
May 06, 2024 | 35.23 | 35.26 | 34.45 | 34.55 | 971,485 | -0.43(-1.22%) |
May 03, 2024 | 35.33 | 35.74 | 34.84 | 34.97 | 765,914 | +0.25(+0.72%) |
May 02, 2024 | 34.90 | 35.04 | 34.44 | 34.72 | 1,883,684 | +0.16(+0.46%) |