Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 34.79 | 34.86 | 34.28 | 34.41 | 3,965,523 | -0.26(-0.75%) |
Jul 19, 2024 | 34.79 | 34.99 | 34.42 | 34.67 | 4,074,777 | -0.32(-0.91%) |
Jul 18, 2024 | 35.58 | 36.33 | 34.83 | 34.99 | 7,845,306 | -0.56(-1.58%) |
Jul 17, 2024 | 34.19 | 35.95 | 33.98 | 35.55 | 9,712,354 | +1.14(+3.31%) |
Jul 16, 2024 | 34.22 | 35.04 | 33.68 | 34.41 | 15,600,801 | +2.39(+7.46%) |
Jul 15, 2024 | 31.89 | 32.31 | 31.71 | 32.02 | 8,586,812 | -0.26(-0.81%) |
Jul 12, 2024 | 31.67 | 32.83 | 31.42 | 32.28 | 6,636,258 | +0.73(+2.31%) |
Jul 11, 2024 | 31.31 | 31.77 | 30.95 | 31.55 | 7,445,407 | +0.70(+2.27%) |
Jul 10, 2024 | 31.16 | 31.17 | 30.52 | 30.85 | 6,428,989 | -0.09(-0.29%) |
Jul 09, 2024 | 30.15 | 31.05 | 30.10 | 30.94 | 5,786,005 | +0.74(+2.45%) |
Jul 08, 2024 | 29.55 | 30.21 | 29.44 | 30.20 | 4,976,514 | +0.78(+2.65%) |
Jul 05, 2024 | 29.42 | 29.60 | 29.15 | 29.42 | 3,859,257 | -0.10(-0.34%) |
Jul 03, 2024 | 29.55 | 29.98 | 29.50 | 29.52 | 1,895,688 | +0.07(+0.24%) |
Jul 02, 2024 | 29.46 | 29.62 | 29.21 | 29.45 | 3,509,808 | +0.11(+0.37%) |
Jul 01, 2024 | 30.34 | 30.55 | 29.12 | 29.34 | 5,058,303 | -1.04(-3.42%) |
Jun 28, 2024 | 30.35 | 30.54 | 30.06 | 30.38 | 11,048,742 | -0.07(-0.23%) |
Jun 27, 2024 | 30.23 | 30.62 | 30.14 | 30.45 | 7,209,928 | +0.13(+0.43%) |
Jun 26, 2024 | 30.12 | 30.56 | 29.92 | 30.32 | 5,596,581 | +0.08(+0.26%) |
Jun 25, 2024 | 30.70 | 30.93 | 29.93 | 30.24 | 5,262,751 | -0.56(-1.82%) |
Jun 24, 2024 | 30.96 | 31.52 | 30.77 | 30.80 | 4,537,491 | -0.21(-0.68%) |
Jun 21, 2024 | 30.36 | 31.11 | 30.29 | 31.01 | 12,738,956 | +0.72(+2.38%) |
Jun 20, 2024 | 30.39 | 30.54 | 29.99 | 30.29 | 3,012,717 | -0.18(-0.59%) |
Jun 18, 2024 | 30.51 | 31.52 | 30.23 | 30.47 | 4,395,661 | -0.07(-0.23%) |
Jun 17, 2024 | 31.28 | 31.49 | 30.52 | 30.54 | 3,693,892 | -1.01(-3.20%) |
Jun 14, 2024 | 31.31 | 31.65 | 31.05 | 31.55 | 3,904,217 | -0.05(-0.17%) |
Jun 13, 2024 | 31.08 | 32.15 | 30.99 | 31.61 | 5,467,292 | +0.55(+1.79%) |
Jun 12, 2024 | 32.23 | 32.37 | 30.95 | 31.05 | 3,909,486 | -0.66(-2.08%) |
Jun 11, 2024 | 31.72 | 31.81 | 31.25 | 31.71 | 3,085,005 | -0.14(-0.44%) |
Jun 10, 2024 | 31.74 | 32.04 | 31.34 | 31.85 | 2,951,278 | -0.17(-0.53%) |
Jun 07, 2024 | 32.45 | 32.57 | 31.89 | 32.02 | 3,567,523 | -0.68(-2.08%) |
Jun 06, 2024 | 31.21 | 32.72 | 31.21 | 32.70 | 3,783,574 | +1.26(+4.01%) |
Jun 05, 2024 | 31.23 | 31.67 | 31.07 | 31.44 | 4,017,610 | +0.36(+1.16%) |
Jun 04, 2024 | 30.71 | 31.27 | 30.66 | 31.08 | 2,972,086 | +0.06(+0.19%) |
Jun 03, 2024 | 30.69 | 31.11 | 30.51 | 31.02 | 4,182,927 | +0.39(+1.27%) |
May 31, 2024 | 29.96 | 30.67 | 29.60 | 30.63 | 6,347,116 | +0.67(+2.24%) |
May 30, 2024 | 29.76 | 30.06 | 29.39 | 29.96 | 4,770,396 | +0.42(+1.42%) |
May 29, 2024 | 29.00 | 29.57 | 28.98 | 29.54 | 4,875,048 | +0.19(+0.65%) |
May 28, 2024 | 29.26 | 30.12 | 29.25 | 29.35 | 4,486,687 | -0.05(-0.17%) |
May 24, 2024 | 29.60 | 29.69 | 29.17 | 29.40 | 3,809,500 | -0.08(-0.27%) |
May 23, 2024 | 29.50 | 29.93 | 29.39 | 29.48 | 5,049,813 | -0.13(-0.44%) |
May 22, 2024 | 29.97 | 30.36 | 29.45 | 29.61 | 3,581,163 | -0.42(-1.40%) |
May 21, 2024 | 30.31 | 30.73 | 29.96 | 30.03 | 4,039,467 | -0.35(-1.15%) |
May 20, 2024 | 31.10 | 31.29 | 30.20 | 30.38 | 4,706,752 | -0.83(-2.66%) |
May 17, 2024 | 31.40 | 31.54 | 31.16 | 31.21 | 2,895,814 | -0.15(-0.48%) |
May 16, 2024 | 31.12 | 31.49 | 30.97 | 31.36 | 3,804,023 | +0.00(+0.00%) |
May 15, 2024 | 32.07 | 32.14 | 31.24 | 31.36 | 4,974,451 | -0.58(-1.82%) |
May 14, 2024 | 31.31 | 31.96 | 31.11 | 31.94 | 9,047,271 | +0.98(+3.17%) |
May 13, 2024 | 30.96 | 31.57 | 30.51 | 30.96 | 7,543,778 | +0.27(+0.88%) |
May 10, 2024 | 30.57 | 30.77 | 29.90 | 30.69 | 4,684,405 | +0.11(+0.36%) |
May 09, 2024 | 30.13 | 30.64 | 29.82 | 30.58 | 7,001,480 | +0.76(+2.55%) |
May 08, 2024 | 28.95 | 30.20 | 27.66 | 29.82 | 20,560,108 | -1.69(-5.36%) |
May 07, 2024 | 32.22 | 32.44 | 31.45 | 31.51 | 9,157,459 | -0.73(-2.26%) |
May 06, 2024 | 31.90 | 32.47 | 31.88 | 32.24 | 5,944,432 | +0.31(+0.97%) |
May 03, 2024 | 31.80 | 32.29 | 31.57 | 31.93 | 5,812,900 | +0.64(+2.05%) |
May 02, 2024 | 31.50 | 31.66 | 30.72 | 31.29 | 3,468,344 | +0.11(+0.35%) |