Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 35.16 | 36.04 | 34.43 | 35.27 | 1,671,254 | -1.12(-3.08%) |
Jul 18, 2024 | 36.46 | 37.29 | 36.36 | 36.39 | 993,499 | -0.46(-1.25%) |
Jul 17, 2024 | 36.47 | 37.32 | 36.35 | 36.85 | 1,136,761 | +0.04(+0.11%) |
Jul 16, 2024 | 35.93 | 37.01 | 35.64 | 36.81 | 895,597 | +1.22(+3.43%) |
Jul 15, 2024 | 35.80 | 36.37 | 35.55 | 35.59 | 876,358 | -0.26(-0.73%) |
Jul 12, 2024 | 35.70 | 36.02 | 35.37 | 35.85 | 1,049,508 | +0.54(+1.53%) |
Jul 11, 2024 | 35.19 | 35.59 | 34.85 | 35.31 | 2,208,731 | +0.68(+1.96%) |
Jul 10, 2024 | 34.29 | 34.69 | 34.15 | 34.63 | 804,619 | +0.61(+1.79%) |
Jul 09, 2024 | 34.52 | 34.72 | 34.01 | 34.02 | 1,115,015 | -0.54(-1.56%) |
Jul 08, 2024 | 34.09 | 34.66 | 33.91 | 34.56 | 940,133 | +0.78(+2.31%) |
Jul 05, 2024 | 34.40 | 34.51 | 33.67 | 33.78 | 1,741,362 | -0.84(-2.43%) |
Jul 03, 2024 | 34.17 | 34.81 | 34.03 | 34.62 | 476,230 | +0.50(+1.47%) |
Jul 02, 2024 | 34.09 | 34.38 | 33.84 | 34.12 | 988,649 | +0.00(+0.00%) |
Jul 01, 2024 | 34.88 | 35.23 | 34.08 | 34.12 | 1,226,414 | -0.67(-1.93%) |
Jun 28, 2024 | 35.12 | 35.40 | 34.45 | 34.79 | 2,778,605 | -0.39(-1.11%) |
Jun 27, 2024 | 35.30 | 35.49 | 34.91 | 35.18 | 955,405 | -0.31(-0.87%) |
Jun 26, 2024 | 35.68 | 35.82 | 35.36 | 35.49 | 734,599 | -0.27(-0.76%) |
Jun 25, 2024 | 36.34 | 36.66 | 35.55 | 35.76 | 873,980 | -0.75(-2.05%) |
Jun 24, 2024 | 36.00 | 36.73 | 35.76 | 36.51 | 927,975 | +0.53(+1.47%) |
Jun 21, 2024 | 36.03 | 36.55 | 35.79 | 35.98 | 2,325,175 | +0.03(+0.08%) |
Jun 20, 2024 | 36.46 | 36.68 | 35.65 | 35.95 | 1,280,051 | -0.53(-1.45%) |
Jun 18, 2024 | 36.69 | 37.14 | 36.42 | 36.48 | 930,594 | -0.12(-0.33%) |
Jun 17, 2024 | 36.36 | 36.61 | 35.81 | 36.60 | 1,444,221 | -0.01(-0.03%) |
Jun 14, 2024 | 37.64 | 37.64 | 36.00 | 36.61 | 1,515,760 | -1.25(-3.30%) |
Jun 13, 2024 | 38.12 | 38.26 | 37.40 | 37.86 | 731,325 | -0.33(-0.86%) |
Jun 12, 2024 | 38.97 | 39.33 | 38.09 | 38.19 | 906,794 | +0.26(+0.68%) |
Jun 11, 2024 | 37.99 | 38.33 | 37.58 | 37.93 | 1,434,796 | -0.39(-1.01%) |
Jun 10, 2024 | 38.03 | 38.56 | 37.51 | 38.32 | 1,110,221 | -0.16(-0.41%) |
Jun 07, 2024 | 39.04 | 39.17 | 38.46 | 38.48 | 1,405,751 | -0.95(-2.42%) |
Jun 06, 2024 | 40.35 | 40.92 | 39.26 | 39.43 | 1,599,805 | -0.04(-0.10%) |
Jun 05, 2024 | 39.83 | 40.03 | 39.41 | 39.47 | 1,269,317 | -0.38(-0.95%) |
Jun 04, 2024 | 39.08 | 39.99 | 39.08 | 39.85 | 1,723,384 | +0.50(+1.26%) |
Jun 03, 2024 | 38.99 | 39.53 | 38.53 | 39.35 | 1,796,069 | +0.69(+1.78%) |
May 31, 2024 | 37.76 | 38.87 | 37.48 | 38.67 | 2,743,739 | +1.17(+3.13%) |
May 30, 2024 | 36.72 | 37.52 | 36.58 | 37.49 | 1,219,458 | +0.92(+2.50%) |
May 29, 2024 | 36.33 | 36.66 | 35.82 | 36.58 | 1,130,305 | -0.41(-1.10%) |
May 28, 2024 | 36.95 | 37.10 | 36.57 | 36.98 | 1,221,152 | -0.05(-0.13%) |
May 24, 2024 | 37.56 | 37.64 | 36.95 | 37.03 | 1,006,899 | -0.17(-0.45%) |
May 23, 2024 | 37.78 | 37.80 | 37.07 | 37.20 | 1,008,959 | -0.60(-1.58%) |
May 22, 2024 | 37.81 | 38.01 | 37.48 | 37.80 | 1,431,708 | -0.29(-0.76%) |
May 21, 2024 | 37.83 | 38.20 | 37.46 | 38.09 | 851,927 | +0.22(+0.58%) |
May 20, 2024 | 38.55 | 38.69 | 37.81 | 37.87 | 1,189,283 | -0.81(-2.08%) |
May 17, 2024 | 38.67 | 39.05 | 38.49 | 38.68 | 1,051,151 | -0.09(-0.23%) |
May 16, 2024 | 38.51 | 38.86 | 38.05 | 38.77 | 1,029,944 | +0.19(+0.49%) |
May 15, 2024 | 38.70 | 39.04 | 38.42 | 38.58 | 1,731,218 | +0.16(+0.41%) |
May 14, 2024 | 38.52 | 38.55 | 38.04 | 38.42 | 1,573,583 | +0.50(+1.31%) |
May 13, 2024 | 37.80 | 38.06 | 37.64 | 37.92 | 1,223,915 | +0.45(+1.19%) |
May 10, 2024 | 37.45 | 37.63 | 36.93 | 37.47 | 1,227,537 | +0.19(+0.51%) |
May 09, 2024 | 37.05 | 37.42 | 36.81 | 37.28 | 1,252,202 | +0.48(+1.30%) |
May 08, 2024 | 35.90 | 36.99 | 35.78 | 36.81 | 1,696,200 | +0.65(+1.79%) |
May 07, 2024 | 35.77 | 36.33 | 35.61 | 36.16 | 1,754,922 | +0.56(+1.56%) |
May 06, 2024 | 35.45 | 36.07 | 34.85 | 35.60 | 2,205,180 | +0.62(+1.76%) |
May 03, 2024 | 34.92 | 35.45 | 34.83 | 34.99 | 2,473,782 | +0.24(+0.69%) |
May 02, 2024 | 34.82 | 34.91 | 33.30 | 34.75 | 4,206,840 | +2.82(+8.82%) |