Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 35.04 | 35.92 | 34.95 | 35.88 | 66,340,112 | +0.53(+1.50%) |
Jul 18, 2024 | 36.08 | 36.24 | 35.26 | 35.35 | 9,161,351 | -0.25(-0.70%) |
Jul 17, 2024 | 35.87 | 36.78 | 35.34 | 35.60 | 10,958,674 | -0.28(-0.78%) |
Jul 16, 2024 | 37.03 | 37.03 | 35.77 | 35.88 | 8,663,140 | -0.95(-2.58%) |
Jul 15, 2024 | 37.25 | 37.59 | 36.52 | 36.83 | 6,428,476 | -0.38(-1.02%) |
Jul 12, 2024 | 37.55 | 37.56 | 36.91 | 37.21 | 3,692,407 | +0.02(+0.05%) |
Jul 11, 2024 | 36.83 | 37.26 | 36.65 | 37.19 | 3,456,417 | +0.55(+1.50%) |
Jul 10, 2024 | 36.55 | 36.71 | 36.03 | 36.64 | 3,776,877 | +0.10(+0.27%) |
Jul 09, 2024 | 36.11 | 36.66 | 35.67 | 36.54 | 5,905,894 | +0.16(+0.44%) |
Jul 08, 2024 | 36.70 | 36.91 | 36.27 | 36.38 | 3,571,133 | +0.06(+0.17%) |
Jul 05, 2024 | 36.78 | 37.02 | 36.03 | 36.32 | 7,089,358 | -0.72(-1.94%) |
Jul 03, 2024 | 36.91 | 37.63 | 36.85 | 37.04 | 2,643,384 | +0.08(+0.22%) |
Jul 02, 2024 | 36.97 | 37.43 | 36.59 | 36.96 | 6,241,821 | +0.27(+0.74%) |
Jul 01, 2024 | 36.90 | 37.09 | 36.24 | 36.69 | 4,633,129 | -0.29(-0.78%) |
Jun 28, 2024 | 37.50 | 37.62 | 36.80 | 36.98 | 9,817,035 | -0.30(-0.80%) |
Jun 27, 2024 | 38.15 | 38.42 | 36.87 | 37.28 | 4,984,736 | -0.48(-1.27%) |
Jun 26, 2024 | 38.63 | 38.67 | 37.27 | 37.76 | 6,202,582 | -0.79(-2.05%) |
Jun 25, 2024 | 38.16 | 38.60 | 38.03 | 38.55 | 5,829,907 | +0.03(+0.08%) |
Jun 24, 2024 | 37.25 | 38.56 | 37.24 | 38.52 | 7,641,307 | +1.55(+4.19%) |
Jun 21, 2024 | 37.76 | 37.84 | 36.91 | 36.97 | 17,264,180 | -0.79(-2.09%) |
Jun 20, 2024 | 38.11 | 38.64 | 37.73 | 37.76 | 6,158,209 | -0.44(-1.15%) |
Jun 18, 2024 | 38.71 | 38.88 | 38.14 | 38.20 | 6,687,651 | -0.37(-0.96%) |
Jun 17, 2024 | 39.15 | 39.48 | 38.01 | 38.57 | 7,236,513 | -0.77(-1.96%) |
Jun 14, 2024 | 40.22 | 40.28 | 39.30 | 39.34 | 5,897,961 | -0.96(-2.38%) |
Jun 13, 2024 | 40.49 | 40.83 | 39.88 | 40.30 | 5,369,428 | -0.47(-1.15%) |
Jun 12, 2024 | 41.66 | 41.77 | 40.53 | 40.77 | 9,671,268 | -0.40(-0.97%) |
Jun 11, 2024 | 41.00 | 41.42 | 40.60 | 41.17 | 8,933,246 | +0.04(+0.10%) |
Jun 10, 2024 | 40.84 | 41.58 | 40.61 | 41.13 | 7,348,046 | +0.59(+1.46%) |
Jun 07, 2024 | 40.30 | 40.81 | 40.04 | 40.54 | 2,879,055 | -0.12(-0.30%) |
Jun 06, 2024 | 40.87 | 41.12 | 40.26 | 40.66 | 3,578,896 | -0.28(-0.68%) |
Jun 05, 2024 | 40.64 | 41.20 | 40.44 | 40.94 | 6,536,989 | +0.32(+0.79%) |
Jun 04, 2024 | 40.71 | 40.84 | 40.11 | 40.62 | 5,297,792 | -0.36(-0.88%) |
Jun 03, 2024 | 41.90 | 42.08 | 40.52 | 40.98 | 6,901,656 | -0.11(-0.27%) |
May 31, 2024 | 41.32 | 41.70 | 40.97 | 41.09 | 9,975,481 | -0.11(-0.27%) |
May 30, 2024 | 40.69 | 41.55 | 40.66 | 41.20 | 5,073,522 | +0.51(+1.25%) |
May 29, 2024 | 40.97 | 41.07 | 40.47 | 40.69 | 4,903,959 | -0.55(-1.33%) |
May 28, 2024 | 40.52 | 41.70 | 40.34 | 41.24 | 6,194,727 | +1.09(+2.71%) |
May 24, 2024 | 40.05 | 40.84 | 39.95 | 40.15 | 6,920,335 | +0.24(+0.60%) |
May 23, 2024 | 41.53 | 42.12 | 39.73 | 39.91 | 16,515,071 | -1.30(-3.15%) |
May 22, 2024 | 40.84 | 41.33 | 40.21 | 41.21 | 5,187,992 | +0.02(+0.05%) |
May 21, 2024 | 41.62 | 42.08 | 41.18 | 41.19 | 4,063,925 | -0.73(-1.74%) |
May 20, 2024 | 41.43 | 42.45 | 41.39 | 41.92 | 5,552,650 | +0.75(+1.82%) |
May 17, 2024 | 40.97 | 41.48 | 40.58 | 41.17 | 5,199,642 | +0.66(+1.63%) |
May 16, 2024 | 40.98 | 42.13 | 40.49 | 40.51 | 6,355,105 | -0.42(-1.03%) |
May 15, 2024 | 40.92 | 40.96 | 40.16 | 40.93 | 3,742,888 | +0.22(+0.54%) |
May 14, 2024 | 40.00 | 40.74 | 39.80 | 40.71 | 4,554,080 | +0.92(+2.31%) |
May 13, 2024 | 39.17 | 39.82 | 38.78 | 39.79 | 6,086,553 | +0.86(+2.21%) |
May 10, 2024 | 40.13 | 40.22 | 38.74 | 38.93 | 5,645,043 | -1.09(-2.72%) |
May 09, 2024 | 40.18 | 40.33 | 39.76 | 40.02 | 3,978,545 | +0.11(+0.28%) |
May 08, 2024 | 40.15 | 40.41 | 39.78 | 39.91 | 4,431,926 | -0.60(-1.48%) |
May 07, 2024 | 40.82 | 41.37 | 40.49 | 40.51 | 5,961,146 | -0.37(-0.91%) |
May 06, 2024 | 40.67 | 41.31 | 40.40 | 40.88 | 6,104,379 | +0.77(+1.91%) |
May 03, 2024 | 39.78 | 40.25 | 39.51 | 40.12 | 6,016,285 | +0.79(+2.00%) |
May 02, 2024 | 38.89 | 39.52 | 38.66 | 39.33 | 5,045,718 | +0.82(+2.12%) |