Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 34.56 | 34.58 | 32.85 | 32.98 | 69,628,992 | -1.89(-5.42%) |
Jul 18, 2024 | 34.96 | 36.30 | 34.53 | 34.87 | 84,151,376 | +0.41(+1.19%) |
Jul 17, 2024 | 36.08 | 37.16 | 34.40 | 34.46 | 112,230,728 | +0.12(+0.35%) |
Jul 16, 2024 | 34.36 | 34.45 | 33.84 | 34.34 | 28,349,988 | -0.12(-0.35%) |
Jul 15, 2024 | 34.70 | 35.23 | 34.31 | 34.46 | 39,812,332 | -0.03(-0.09%) |
Jul 12, 2024 | 33.77 | 35.48 | 33.77 | 34.49 | 62,792,656 | +0.99(+2.96%) |
Jul 11, 2024 | 35.03 | 35.15 | 33.31 | 33.50 | 55,160,640 | -1.37(-3.93%) |
Jul 10, 2024 | 34.44 | 34.97 | 34.13 | 34.87 | 52,198,320 | +0.28(+0.81%) |
Jul 09, 2024 | 35.01 | 35.22 | 33.06 | 34.59 | 97,715,480 | +0.60(+1.77%) |
Jul 08, 2024 | 33.03 | 34.09 | 32.82 | 33.99 | 82,052,936 | +1.97(+6.15%) |
Jul 05, 2024 | 31.40 | 32.34 | 31.31 | 32.02 | 45,309,848 | +0.79(+2.53%) |
Jul 03, 2024 | 31.12 | 31.34 | 30.91 | 31.23 | 24,065,776 | +0.16(+0.51%) |
Jul 02, 2024 | 30.85 | 31.31 | 30.59 | 31.07 | 35,991,676 | +0.23(+0.75%) |
Jul 01, 2024 | 30.91 | 31.02 | 30.61 | 30.84 | 32,378,456 | -0.13(-0.42%) |
Jun 28, 2024 | 30.75 | 31.31 | 30.72 | 30.97 | 41,467,728 | +0.38(+1.24%) |
Jun 27, 2024 | 30.42 | 30.66 | 30.29 | 30.59 | 30,178,756 | +0.05(+0.16%) |
Jun 26, 2024 | 30.64 | 30.68 | 30.27 | 30.54 | 30,731,248 | -0.20(-0.65%) |
Jun 25, 2024 | 30.70 | 30.83 | 30.29 | 30.74 | 29,494,592 | +0.17(+0.56%) |
Jun 24, 2024 | 31.14 | 31.42 | 30.53 | 30.57 | 40,592,408 | -0.52(-1.67%) |
Jun 21, 2024 | 30.85 | 31.36 | 30.67 | 31.09 | 92,650,592 | +0.47(+1.53%) |
Jun 20, 2024 | 30.56 | 31.11 | 30.45 | 30.62 | 43,818,260 | -0.01(-0.03%) |
Jun 18, 2024 | 30.99 | 31.47 | 30.50 | 30.63 | 33,294,854 | -0.35(-1.13%) |
Jun 17, 2024 | 30.34 | 31.00 | 30.18 | 30.98 | 36,224,208 | +0.53(+1.74%) |
Jun 14, 2024 | 30.28 | 30.56 | 30.21 | 30.45 | 28,125,952 | -0.01(-0.03%) |
Jun 13, 2024 | 30.38 | 30.58 | 30.14 | 30.46 | 33,791,796 | -0.30(-0.98%) |
Jun 12, 2024 | 31.45 | 31.48 | 30.39 | 30.76 | 51,279,344 | -0.16(-0.52%) |
Jun 11, 2024 | 30.77 | 31.03 | 30.53 | 30.92 | 25,303,752 | +0.01(+0.03%) |
Jun 10, 2024 | 30.55 | 30.95 | 30.29 | 30.91 | 37,433,428 | +0.17(+0.55%) |
Jun 07, 2024 | 30.25 | 30.78 | 30.20 | 30.74 | 34,086,580 | +0.32(+1.05%) |
Jun 06, 2024 | 30.55 | 30.59 | 30.16 | 30.42 | 34,220,732 | -0.36(-1.17%) |
Jun 05, 2024 | 30.27 | 30.84 | 30.01 | 30.78 | 44,111,208 | +0.75(+2.50%) |
Jun 04, 2024 | 30.75 | 30.75 | 29.94 | 30.03 | 50,995,184 | -0.26(-0.86%) |
Jun 03, 2024 | 31.03 | 31.07 | 30.05 | 30.29 | 35,517,320 | -0.56(-1.82%) |
May 31, 2024 | 30.22 | 30.96 | 29.94 | 30.85 | 95,806,024 | +0.66(+2.19%) |
May 30, 2024 | 30.21 | 30.50 | 30.06 | 30.19 | 33,368,760 | +0.06(+0.20%) |
May 29, 2024 | 30.46 | 30.67 | 30.11 | 30.13 | 35,821,720 | -0.93(-2.99%) |
May 28, 2024 | 30.94 | 31.37 | 30.66 | 31.06 | 36,788,908 | +0.34(+1.11%) |
May 24, 2024 | 30.29 | 31.02 | 30.13 | 30.72 | 42,434,488 | +0.64(+2.13%) |
May 23, 2024 | 31.44 | 31.57 | 29.87 | 30.08 | 62,035,396 | -1.34(-4.26%) |
May 22, 2024 | 31.91 | 32.07 | 31.09 | 31.42 | 36,687,464 | -0.32(-1.01%) |
May 21, 2024 | 31.98 | 32.24 | 31.62 | 31.74 | 42,965,584 | -0.36(-1.12%) |
May 20, 2024 | 31.85 | 32.42 | 31.76 | 32.10 | 31,963,882 | +0.27(+0.85%) |
May 17, 2024 | 32.06 | 32.11 | 31.59 | 31.83 | 41,465,076 | -0.20(-0.62%) |
May 16, 2024 | 31.63 | 32.26 | 31.52 | 32.03 | 47,767,416 | +0.76(+2.43%) |
May 15, 2024 | 31.38 | 31.40 | 30.81 | 31.27 | 36,956,484 | +0.22(+0.71%) |
May 14, 2024 | 30.62 | 31.11 | 30.61 | 31.05 | 47,735,052 | +0.54(+1.77%) |
May 13, 2024 | 30.03 | 31.13 | 30.00 | 30.51 | 51,431,292 | +0.66(+2.21%) |
May 10, 2024 | 30.33 | 30.45 | 29.84 | 29.85 | 42,931,792 | -0.24(-0.80%) |
May 09, 2024 | 29.93 | 30.39 | 29.80 | 30.09 | 44,980,012 | +0.09(+0.30%) |
May 08, 2024 | 30.00 | 30.15 | 29.73 | 30.00 | 63,757,296 | -0.68(-2.22%) |
May 07, 2024 | 31.09 | 31.45 | 30.61 | 30.68 | 44,635,800 | -0.29(-0.94%) |
May 06, 2024 | 31.11 | 31.20 | 30.73 | 30.97 | 36,201,064 | +0.20(+0.63%) |
May 03, 2024 | 30.85 | 30.93 | 30.58 | 30.77 | 36,944,404 | +0.39(+1.28%) |
May 02, 2024 | 30.47 | 30.55 | 30.07 | 30.39 | 51,149,428 | +0.14(+0.46%) |