Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 38.94 | 39.62 | 38.37 | 39.17 | 1,899,413 | +0.51(+1.32%) |
Jul 18, 2024 | 39.97 | 40.13 | 36.24 | 38.66 | 5,546,556 | -1.59(-3.95%) |
Jul 17, 2024 | 42.39 | 42.63 | 40.19 | 40.25 | 1,755,467 | -2.21(-5.20%) |
Jul 16, 2024 | 42.35 | 42.80 | 41.35 | 42.46 | 2,390,630 | +0.15(+0.35%) |
Jul 15, 2024 | 41.04 | 42.40 | 40.28 | 42.31 | 2,973,280 | +1.57(+3.85%) |
Jul 12, 2024 | 39.98 | 41.28 | 39.52 | 40.74 | 2,234,554 | +0.66(+1.65%) |
Jul 11, 2024 | 39.45 | 40.13 | 39.25 | 40.08 | 2,188,669 | +0.62(+1.57%) |
Jul 10, 2024 | 41.22 | 41.41 | 38.30 | 39.46 | 4,577,202 | -1.79(-4.34%) |
Jul 09, 2024 | 42.92 | 43.49 | 41.12 | 41.25 | 3,623,396 | -1.56(-3.64%) |
Jul 08, 2024 | 42.26 | 42.95 | 41.75 | 42.81 | 3,293,267 | +0.70(+1.66%) |
Jul 05, 2024 | 41.39 | 42.22 | 41.30 | 42.11 | 1,551,331 | +0.59(+1.42%) |
Jul 03, 2024 | 42.32 | 42.37 | 40.85 | 41.52 | 2,313,738 | -0.31(-0.74%) |
Jul 02, 2024 | 41.86 | 42.38 | 41.55 | 41.83 | 2,468,665 | -0.02(-0.05%) |
Jul 01, 2024 | 41.75 | 42.30 | 41.25 | 41.85 | 3,544,757 | +0.45(+1.09%) |
Jun 28, 2024 | 42.00 | 42.15 | 41.03 | 41.40 | 9,237,752 | -0.70(-1.66%) |
Jun 27, 2024 | 41.80 | 42.87 | 40.90 | 42.10 | 4,637,250 | +0.64(+1.54%) |
Jun 26, 2024 | 40.47 | 41.47 | 40.25 | 41.46 | 5,050,453 | +0.79(+1.94%) |
Jun 25, 2024 | 39.00 | 40.88 | 38.75 | 40.67 | 3,463,147 | +1.63(+4.18%) |
Jun 24, 2024 | 39.03 | 39.73 | 38.29 | 39.04 | 2,801,733 | -0.02(-0.05%) |
Jun 21, 2024 | 38.34 | 39.18 | 37.71 | 39.06 | 3,582,793 | +0.57(+1.48%) |
Jun 20, 2024 | 39.36 | 39.90 | 37.93 | 38.49 | 3,507,419 | -1.14(-2.88%) |
Jun 18, 2024 | 39.67 | 41.15 | 39.42 | 39.63 | 3,451,387 | +0.31(+0.79%) |
Jun 17, 2024 | 38.00 | 39.69 | 38.00 | 39.32 | 2,349,531 | +1.20(+3.15%) |
Jun 14, 2024 | 38.01 | 39.25 | 37.64 | 38.12 | 1,978,664 | -0.31(-0.81%) |
Jun 13, 2024 | 40.00 | 40.25 | 38.13 | 38.43 | 2,652,005 | -1.42(-3.56%) |
Jun 12, 2024 | 40.05 | 40.75 | 39.50 | 39.85 | 2,214,861 | +0.40(+1.01%) |
Jun 11, 2024 | 38.90 | 40.64 | 38.73 | 39.45 | 7,302,310 | -0.43(-1.08%) |
Jun 10, 2024 | 38.15 | 40.35 | 38.02 | 39.88 | 4,054,044 | +1.91(+5.03%) |
Jun 07, 2024 | 38.40 | 38.70 | 37.29 | 37.97 | 2,041,627 | -0.64(-1.66%) |
Jun 06, 2024 | 38.45 | 39.30 | 37.78 | 38.61 | 3,118,513 | +0.22(+0.57%) |
Jun 05, 2024 | 36.01 | 39.29 | 36.00 | 38.39 | 5,676,800 | +2.73(+7.66%) |
Jun 04, 2024 | 35.25 | 35.84 | 34.61 | 35.66 | 1,400,974 | +0.59(+1.68%) |
Jun 03, 2024 | 35.50 | 35.67 | 34.66 | 35.07 | 1,510,704 | -0.32(-0.90%) |
May 31, 2024 | 36.10 | 36.10 | 34.09 | 35.39 | 2,806,820 | -0.29(-0.81%) |
May 30, 2024 | 36.24 | 36.85 | 35.39 | 35.68 | 2,773,720 | -0.78(-2.14%) |
May 29, 2024 | 34.75 | 36.47 | 34.51 | 36.46 | 2,767,173 | +1.16(+3.29%) |
May 28, 2024 | 34.72 | 35.71 | 34.28 | 35.30 | 2,531,763 | +1.20(+3.52%) |
May 24, 2024 | 34.53 | 34.75 | 34.04 | 34.10 | 1,589,520 | -0.16(-0.47%) |
May 23, 2024 | 35.85 | 35.95 | 33.90 | 34.26 | 2,658,385 | -1.67(-4.65%) |
May 22, 2024 | 36.32 | 36.99 | 35.76 | 35.93 | 2,130,939 | -0.36(-0.99%) |
May 21, 2024 | 36.76 | 36.76 | 36.24 | 36.29 | 1,585,542 | -0.48(-1.31%) |
May 20, 2024 | 36.92 | 37.26 | 36.18 | 36.77 | 2,006,803 | +0.07(+0.19%) |
May 17, 2024 | 37.76 | 37.78 | 36.24 | 36.70 | 3,405,998 | -1.08(-2.86%) |
May 16, 2024 | 38.25 | 38.41 | 37.21 | 37.78 | 2,862,537 | +0.19(+0.51%) |
May 15, 2024 | 36.71 | 38.01 | 36.53 | 37.59 | 4,475,003 | +1.52(+4.21%) |
May 14, 2024 | 35.45 | 36.32 | 35.04 | 36.07 | 4,301,253 | +0.89(+2.53%) |
May 13, 2024 | 35.00 | 36.20 | 34.71 | 35.18 | 5,978,667 | -0.85(-2.36%) |
May 10, 2024 | 34.32 | 36.25 | 34.12 | 36.03 | 5,745,529 | +3.23(+9.85%) |
May 09, 2024 | 32.41 | 32.94 | 31.60 | 32.80 | 3,660,105 | +1.03(+3.24%) |
May 08, 2024 | 31.15 | 32.88 | 30.14 | 31.77 | 9,790,961 | +3.35(+11.79%) |
May 07, 2024 | 28.25 | 28.50 | 27.87 | 28.42 | 3,565,526 | +0.08(+0.28%) |
May 06, 2024 | 27.50 | 28.36 | 27.48 | 28.34 | 3,106,188 | +1.05(+3.85%) |
May 03, 2024 | 27.40 | 27.69 | 26.85 | 27.29 | 1,901,157 | +0.34(+1.26%) |
May 02, 2024 | 27.34 | 27.66 | 26.91 | 26.95 | 1,401,105 | -0.05(-0.19%) |