Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 36.03 | 36.19 | 35.28 | 35.64 | 525,009 | -0.56(-1.55%) |
Jul 18, 2024 | 36.54 | 37.12 | 36.02 | 36.20 | 455,817 | -0.45(-1.23%) |
Jul 17, 2024 | 36.85 | 38.18 | 36.36 | 36.65 | 856,084 | -0.05(-0.14%) |
Jul 16, 2024 | 36.43 | 36.80 | 35.87 | 36.70 | 594,367 | +0.06(+0.16%) |
Jul 15, 2024 | 35.90 | 37.10 | 35.55 | 36.64 | 741,119 | +1.14(+3.21%) |
Jul 12, 2024 | 36.00 | 36.13 | 35.05 | 35.50 | 431,469 | +0.04(+0.11%) |
Jul 11, 2024 | 34.42 | 35.62 | 34.07 | 35.46 | 544,576 | +1.19(+3.47%) |
Jul 10, 2024 | 33.98 | 34.27 | 33.72 | 34.27 | 300,177 | +0.37(+1.09%) |
Jul 09, 2024 | 34.19 | 34.80 | 33.58 | 33.90 | 438,563 | -0.70(-2.02%) |
Jul 08, 2024 | 34.40 | 34.98 | 34.22 | 34.60 | 279,820 | +0.00(+0.00%) |
Jul 05, 2024 | 36.33 | 36.33 | 34.33 | 34.60 | 873,998 | -1.86(-5.10%) |
Jul 03, 2024 | 36.04 | 36.82 | 35.80 | 36.46 | 300,104 | +0.56(+1.56%) |
Jul 02, 2024 | 36.08 | 36.67 | 35.38 | 35.90 | 543,157 | +0.28(+0.79%) |
Jul 01, 2024 | 35.89 | 36.16 | 34.88 | 35.62 | 329,112 | +0.17(+0.48%) |
Jun 28, 2024 | 35.88 | 36.15 | 35.20 | 35.45 | 286,006 | +0.15(+0.42%) |
Jun 27, 2024 | 35.58 | 35.69 | 34.91 | 35.30 | 263,588 | -0.02(-0.06%) |
Jun 26, 2024 | 35.99 | 35.99 | 34.78 | 35.32 | 372,037 | -0.61(-1.70%) |
Jun 25, 2024 | 36.03 | 36.05 | 35.14 | 35.93 | 357,809 | -0.17(-0.47%) |
Jun 24, 2024 | 34.43 | 36.41 | 34.43 | 36.10 | 560,248 | +1.98(+5.80%) |
Jun 21, 2024 | 34.71 | 34.82 | 33.86 | 34.12 | 393,909 | -0.57(-1.63%) |
Jun 20, 2024 | 34.00 | 34.96 | 33.69 | 34.69 | 563,919 | +0.77(+2.26%) |
Jun 18, 2024 | 34.04 | 34.59 | 33.78 | 33.92 | 377,445 | +0.09(+0.26%) |
Jun 17, 2024 | 33.75 | 34.04 | 33.09 | 33.83 | 498,275 | -0.02(-0.06%) |
Jun 14, 2024 | 34.85 | 34.92 | 33.63 | 33.85 | 499,591 | -1.19(-3.40%) |
Jun 13, 2024 | 35.96 | 36.08 | 34.38 | 35.05 | 497,400 | -1.12(-3.11%) |
Jun 12, 2024 | 37.85 | 38.02 | 35.89 | 36.17 | 542,754 | -0.89(-2.41%) |
Jun 11, 2024 | 36.58 | 37.16 | 35.73 | 37.06 | 423,685 | +0.17(+0.46%) |
Jun 10, 2024 | 35.61 | 37.11 | 35.49 | 36.90 | 583,192 | +1.54(+4.36%) |
Jun 07, 2024 | 35.41 | 35.98 | 34.87 | 35.35 | 362,399 | -0.45(-1.25%) |
Jun 06, 2024 | 35.50 | 35.86 | 35.18 | 35.80 | 493,362 | +0.39(+1.09%) |
Jun 05, 2024 | 35.57 | 35.77 | 35.04 | 35.41 | 595,434 | +0.20(+0.56%) |
Jun 04, 2024 | 35.56 | 35.59 | 34.54 | 35.22 | 737,229 | -1.04(-2.88%) |
Jun 03, 2024 | 38.78 | 38.81 | 35.83 | 36.26 | 1,130,019 | -2.39(-6.17%) |
May 31, 2024 | 37.40 | 38.69 | 37.28 | 38.64 | 552,584 | +1.58(+4.26%) |
May 30, 2024 | 36.72 | 37.64 | 36.72 | 37.06 | 541,544 | +0.30(+0.81%) |
May 29, 2024 | 38.00 | 38.16 | 36.39 | 36.77 | 679,786 | -1.30(-3.42%) |
May 28, 2024 | 37.24 | 38.33 | 37.24 | 38.07 | 657,191 | +1.16(+3.15%) |
May 24, 2024 | 37.11 | 37.48 | 36.67 | 36.91 | 328,186 | +0.21(+0.57%) |
May 23, 2024 | 38.04 | 38.39 | 36.42 | 36.70 | 794,045 | -0.87(-2.33%) |
May 22, 2024 | 38.32 | 38.32 | 36.91 | 37.57 | 845,486 | -1.16(-3.00%) |
May 21, 2024 | 38.85 | 39.66 | 38.67 | 38.73 | 456,498 | -0.60(-1.52%) |
May 20, 2024 | 39.00 | 39.64 | 38.96 | 39.33 | 431,858 | +0.38(+0.97%) |
May 17, 2024 | 38.31 | 39.27 | 38.12 | 38.95 | 586,578 | +0.96(+2.54%) |
May 16, 2024 | 38.44 | 38.67 | 37.80 | 37.99 | 701,907 | -0.45(-1.16%) |
May 15, 2024 | 38.27 | 38.48 | 36.91 | 38.44 | 662,395 | -0.03(-0.08%) |
May 14, 2024 | 37.87 | 38.47 | 37.51 | 38.47 | 401,730 | +0.62(+1.63%) |
May 13, 2024 | 38.33 | 38.61 | 37.66 | 37.85 | 577,785 | -0.16(-0.42%) |
May 10, 2024 | 39.71 | 39.98 | 37.90 | 38.01 | 608,208 | -1.45(-3.68%) |
May 09, 2024 | 38.83 | 39.64 | 38.69 | 39.46 | 574,938 | +0.79(+2.03%) |
May 08, 2024 | 38.55 | 39.22 | 38.21 | 38.67 | 501,487 | -0.42(-1.07%) |
May 07, 2024 | 39.02 | 39.79 | 38.99 | 39.09 | 510,002 | +0.09(+0.23%) |
May 06, 2024 | 38.56 | 39.68 | 38.56 | 39.00 | 504,254 | +0.98(+2.59%) |
May 03, 2024 | 37.65 | 38.22 | 37.09 | 38.02 | 573,110 | +0.60(+1.59%) |
May 02, 2024 | 37.55 | 38.01 | 36.78 | 37.42 | 625,644 | +0.47(+1.26%) |