Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 71.63 | 73.37 | 69.00 | 71.31 | 3,384,359 | -1.32(-1.82%) |
Jul 30, 2024 | 71.88 | 72.85 | 70.04 | 72.63 | 1,752,765 | +1.28(+1.79%) |
Jul 29, 2024 | 70.73 | 71.65 | 70.01 | 71.35 | 1,270,911 | +0.85(+1.21%) |
Jul 26, 2024 | 68.72 | 70.56 | 68.64 | 70.50 | 914,271 | +2.59(+3.81%) |
Jul 25, 2024 | 67.13 | 69.37 | 66.92 | 67.91 | 776,442 | +0.89(+1.33%) |
Jul 24, 2024 | 68.95 | 70.20 | 66.93 | 67.02 | 959,164 | -2.16(-3.12%) |
Jul 23, 2024 | 67.51 | 69.70 | 67.20 | 69.18 | 918,607 | +1.31(+1.93%) |
Jul 22, 2024 | 66.76 | 67.92 | 66.07 | 67.87 | 718,355 | +1.11(+1.66%) |
Jul 19, 2024 | 67.29 | 67.56 | 66.07 | 66.76 | 793,978 | -0.47(-0.70%) |
Jul 18, 2024 | 68.18 | 70.50 | 66.59 | 67.23 | 1,429,162 | -1.32(-1.93%) |
Jul 17, 2024 | 68.96 | 70.04 | 68.28 | 68.55 | 1,184,830 | -0.80(-1.15%) |
Jul 16, 2024 | 68.91 | 69.69 | 68.38 | 69.35 | 1,688,538 | +0.96(+1.40%) |
Jul 15, 2024 | 68.35 | 69.04 | 67.59 | 68.39 | 1,368,860 | +0.63(+0.93%) |
Jul 12, 2024 | 66.20 | 68.16 | 66.18 | 67.76 | 1,768,932 | +2.53(+3.88%) |
Jul 11, 2024 | 63.60 | 65.52 | 63.13 | 65.23 | 2,619,512 | +3.40(+5.50%) |
Jul 10, 2024 | 61.62 | 62.02 | 61.12 | 61.83 | 890,550 | +0.57(+0.93%) |
Jul 09, 2024 | 60.63 | 61.38 | 59.71 | 61.26 | 1,087,678 | +0.51(+0.84%) |
Jul 08, 2024 | 60.66 | 60.92 | 60.14 | 60.75 | 1,026,998 | +0.45(+0.75%) |
Jul 05, 2024 | 61.32 | 61.81 | 59.93 | 60.30 | 1,445,565 | -1.18(-1.92%) |
Jul 03, 2024 | 61.80 | 62.25 | 61.11 | 61.48 | 743,443 | -0.07(-0.11%) |
Jul 02, 2024 | 60.64 | 61.59 | 60.20 | 61.55 | 1,010,295 | +0.86(+1.42%) |
Jul 01, 2024 | 61.60 | 61.96 | 60.24 | 60.69 | 755,602 | -0.87(-1.41%) |
Jun 28, 2024 | 60.71 | 61.59 | 60.30 | 61.56 | 1,985,624 | +1.36(+2.26%) |
Jun 27, 2024 | 59.96 | 60.25 | 59.34 | 60.20 | 950,916 | +0.09(+0.15%) |
Jun 26, 2024 | 60.19 | 60.62 | 59.85 | 60.11 | 813,260 | -0.61(-1.00%) |
Jun 25, 2024 | 61.05 | 61.17 | 60.52 | 60.72 | 1,271,258 | -0.47(-0.77%) |
Jun 24, 2024 | 60.74 | 61.70 | 60.44 | 61.19 | 843,362 | +0.68(+1.12%) |
Jun 21, 2024 | 60.52 | 60.84 | 60.08 | 60.51 | 1,592,756 | +0.09(+0.15%) |
Jun 20, 2024 | 60.52 | 61.36 | 60.38 | 60.43 | 1,074,461 | -0.63(-1.03%) |
Jun 18, 2024 | 60.56 | 61.56 | 60.36 | 61.06 | 992,921 | +0.59(+0.98%) |
Jun 17, 2024 | 60.41 | 60.88 | 59.66 | 60.47 | 983,948 | -0.19(-0.31%) |
Jun 14, 2024 | 59.77 | 61.18 | 59.76 | 60.65 | 1,591,698 | +0.33(+0.55%) |
Jun 13, 2024 | 59.02 | 60.72 | 58.79 | 60.32 | 1,712,483 | +1.32(+2.23%) |
Jun 12, 2024 | 60.06 | 61.38 | 58.62 | 59.00 | 1,918,822 | +1.54(+2.69%) |
Jun 11, 2024 | 57.59 | 58.45 | 57.23 | 57.45 | 1,406,352 | -0.68(-1.17%) |
Jun 10, 2024 | 57.66 | 58.95 | 57.36 | 58.13 | 1,579,483 | -0.18(-0.30%) |
Jun 07, 2024 | 58.68 | 59.33 | 58.05 | 58.31 | 1,561,836 | -1.54(-2.58%) |
Jun 06, 2024 | 58.26 | 60.03 | 58.15 | 59.86 | 1,343,601 | +1.09(+1.86%) |
Jun 05, 2024 | 59.00 | 59.58 | 58.51 | 58.76 | 884,469 | -0.23(-0.38%) |
Jun 04, 2024 | 58.68 | 59.84 | 58.65 | 58.99 | 957,553 | -0.09(-0.15%) |
Jun 03, 2024 | 59.82 | 59.96 | 58.66 | 59.08 | 991,146 | -0.62(-1.04%) |
May 31, 2024 | 57.92 | 59.78 | 57.34 | 59.70 | 2,305,239 | +2.44(+4.26%) |
May 30, 2024 | 56.67 | 57.29 | 56.32 | 57.26 | 1,233,015 | +1.00(+1.78%) |
May 29, 2024 | 56.23 | 56.44 | 55.56 | 56.25 | 1,151,226 | -0.91(-1.58%) |
May 28, 2024 | 58.97 | 59.50 | 57.15 | 57.16 | 1,161,329 | -1.20(-2.06%) |
May 24, 2024 | 59.30 | 59.67 | 58.11 | 58.36 | 965,271 | -0.44(-0.75%) |
May 23, 2024 | 60.99 | 60.99 | 58.54 | 58.80 | 894,119 | -1.94(-3.19%) |
May 22, 2024 | 61.03 | 61.84 | 60.35 | 60.74 | 624,555 | -0.61(-0.99%) |
May 21, 2024 | 60.86 | 61.53 | 60.58 | 61.35 | 1,006,390 | +0.25(+0.40%) |
May 20, 2024 | 62.33 | 62.62 | 61.03 | 61.11 | 888,052 | -1.08(-1.74%) |
May 17, 2024 | 62.79 | 62.96 | 61.74 | 62.19 | 901,703 | -0.44(-0.71%) |
May 16, 2024 | 63.59 | 63.87 | 62.62 | 62.63 | 1,151,730 | -1.01(-1.59%) |
May 15, 2024 | 64.70 | 64.78 | 63.57 | 63.64 | 1,691,416 | +0.62(+0.98%) |
May 14, 2024 | 62.72 | 63.52 | 62.51 | 63.02 | 1,272,015 | +1.28(+2.07%) |
May 13, 2024 | 61.25 | 62.45 | 60.93 | 61.74 | 1,327,626 | +1.23(+2.03%) |
May 10, 2024 | 60.72 | 60.72 | 59.85 | 60.51 | 800,200 | +0.07(+0.11%) |
May 09, 2024 | 59.48 | 60.56 | 59.32 | 60.45 | 683,362 | +1.29(+2.18%) |
May 08, 2024 | 59.48 | 59.89 | 58.89 | 59.16 | 660,421 | -0.73(-1.22%) |
May 07, 2024 | 60.99 | 61.44 | 59.65 | 59.89 | 1,002,885 | -0.72(-1.19%) |
May 06, 2024 | 60.86 | 60.90 | 60.06 | 60.60 | 825,207 | +0.80(+1.33%) |
May 03, 2024 | 60.67 | 61.54 | 59.35 | 59.81 | 906,225 | +0.70(+1.18%) |
May 02, 2024 | 59.26 | 59.36 | 57.59 | 59.11 | 1,274,460 | +0.81(+1.38%) |