Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 36.44 | 36.75 | 35.93 | 36.68 | 500,470 | +0.39(+1.07%) |
Jul 18, 2024 | 37.45 | 37.84 | 35.89 | 36.29 | 317,500 | -1.12(-2.99%) |
Jul 17, 2024 | 36.69 | 37.85 | 36.69 | 37.41 | 492,707 | +0.11(+0.29%) |
Jul 16, 2024 | 36.50 | 37.34 | 36.12 | 37.30 | 566,155 | +1.32(+3.67%) |
Jul 15, 2024 | 35.65 | 36.66 | 35.45 | 35.98 | 514,459 | +0.53(+1.50%) |
Jul 12, 2024 | 34.37 | 35.46 | 34.28 | 35.45 | 419,212 | +0.92(+2.66%) |
Jul 11, 2024 | 34.48 | 35.41 | 34.10 | 34.53 | 928,854 | +0.85(+2.52%) |
Jul 10, 2024 | 35.20 | 35.42 | 33.60 | 33.68 | 1,514,361 | -1.44(-4.10%) |
Jul 09, 2024 | 36.22 | 36.59 | 34.26 | 35.12 | 1,202,299 | -1.16(-3.20%) |
Jul 08, 2024 | 36.19 | 36.40 | 35.47 | 36.28 | 474,548 | +0.05(+0.14%) |
Jul 05, 2024 | 36.14 | 36.45 | 35.86 | 36.23 | 508,035 | +0.12(+0.33%) |
Jul 03, 2024 | 36.17 | 36.52 | 35.78 | 36.11 | 350,449 | -0.26(-0.71%) |
Jul 02, 2024 | 37.43 | 38.29 | 36.18 | 36.37 | 740,946 | -0.90(-2.41%) |
Jul 01, 2024 | 35.65 | 37.33 | 35.58 | 37.27 | 962,669 | +1.59(+4.46%) |
Jun 28, 2024 | 34.33 | 35.87 | 33.59 | 35.68 | 2,644,561 | +1.59(+4.66%) |
Jun 27, 2024 | 32.48 | 34.23 | 32.48 | 34.09 | 473,364 | +1.03(+3.12%) |
Jun 26, 2024 | 32.29 | 33.48 | 32.28 | 33.06 | 353,499 | +0.63(+1.94%) |
Jun 25, 2024 | 32.20 | 32.73 | 32.00 | 32.43 | 476,240 | +0.22(+0.68%) |
Jun 24, 2024 | 32.84 | 33.16 | 32.11 | 32.21 | 564,728 | -0.81(-2.45%) |
Jun 21, 2024 | 32.94 | 33.15 | 32.37 | 33.02 | 1,227,927 | -0.06(-0.18%) |
Jun 20, 2024 | 33.02 | 33.65 | 33.02 | 33.08 | 509,107 | -0.47(-1.40%) |
Jun 18, 2024 | 33.40 | 33.81 | 33.09 | 33.55 | 495,992 | -0.06(-0.18%) |
Jun 17, 2024 | 33.91 | 34.08 | 32.89 | 33.61 | 824,845 | -0.38(-1.12%) |
Jun 14, 2024 | 34.19 | 34.53 | 33.74 | 33.99 | 503,875 | -0.22(-0.64%) |
Jun 13, 2024 | 35.05 | 35.09 | 34.00 | 34.21 | 566,999 | -0.88(-2.51%) |
Jun 12, 2024 | 35.91 | 36.98 | 34.61 | 35.09 | 700,466 | +0.20(+0.57%) |
Jun 11, 2024 | 34.05 | 35.03 | 33.81 | 34.89 | 469,411 | +0.68(+1.99%) |
Jun 10, 2024 | 33.27 | 34.46 | 33.22 | 34.21 | 579,333 | +0.47(+1.39%) |
Jun 07, 2024 | 34.08 | 34.58 | 33.36 | 33.74 | 838,591 | -0.70(-2.03%) |
Jun 06, 2024 | 33.83 | 34.52 | 33.38 | 34.44 | 1,265,216 | +0.52(+1.53%) |
Jun 05, 2024 | 32.89 | 33.96 | 32.58 | 33.92 | 727,294 | +1.33(+4.08%) |
Jun 04, 2024 | 32.44 | 32.71 | 31.82 | 32.59 | 1,007,144 | +0.28(+0.87%) |
Jun 03, 2024 | 33.00 | 33.21 | 31.90 | 32.31 | 996,872 | -0.34(-1.04%) |
May 31, 2024 | 32.64 | 32.73 | 31.88 | 32.65 | 1,160,784 | +0.12(+0.37%) |
May 30, 2024 | 32.65 | 33.00 | 32.23 | 32.53 | 631,798 | -0.26(-0.79%) |
May 29, 2024 | 32.41 | 33.45 | 32.26 | 32.79 | 787,471 | -0.26(-0.79%) |
May 28, 2024 | 32.62 | 33.71 | 31.98 | 33.05 | 768,199 | +0.48(+1.47%) |
May 24, 2024 | 31.82 | 32.61 | 31.45 | 32.57 | 848,936 | +0.65(+2.04%) |
May 23, 2024 | 32.31 | 32.81 | 31.67 | 31.92 | 887,865 | -0.15(-0.47%) |
May 22, 2024 | 31.32 | 32.45 | 31.05 | 32.07 | 962,144 | +1.02(+3.29%) |
May 21, 2024 | 29.13 | 31.10 | 29.05 | 31.05 | 2,359,977 | -0.76(-2.39%) |
May 20, 2024 | 30.08 | 34.45 | 29.69 | 31.81 | 3,925,570 | +1.88(+6.28%) |
May 17, 2024 | 29.95 | 30.01 | 29.08 | 29.93 | 783,855 | +0.15(+0.50%) |
May 16, 2024 | 29.48 | 30.39 | 28.84 | 29.78 | 888,507 | +0.31(+1.05%) |
May 15, 2024 | 30.01 | 30.12 | 28.93 | 29.47 | 1,123,513 | +0.09(+0.31%) |
May 14, 2024 | 28.47 | 30.37 | 28.09 | 29.38 | 1,658,302 | +1.23(+4.37%) |
May 13, 2024 | 28.48 | 28.87 | 27.80 | 28.15 | 1,612,085 | -0.06(-0.21%) |
May 10, 2024 | 28.53 | 29.24 | 27.57 | 28.21 | 1,612,377 | -0.28(-0.98%) |
May 09, 2024 | 27.00 | 28.56 | 26.44 | 28.49 | 3,012,512 | +1.59(+5.91%) |
May 08, 2024 | 26.74 | 26.99 | 25.68 | 26.90 | 3,062,434 | -0.19(-0.70%) |
May 07, 2024 | 28.49 | 28.57 | 26.88 | 27.09 | 2,763,365 | -1.19(-4.21%) |
May 06, 2024 | 28.95 | 30.20 | 27.75 | 28.28 | 3,160,196 | -0.54(-1.87%) |
May 03, 2024 | 33.99 | 34.50 | 27.85 | 28.82 | 13,470,240 | -19.33(-40.15%) |
May 02, 2024 | 50.99 | 51.08 | 47.90 | 48.15 | 1,391,758 | -1.76(-3.53%) |