Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 65.00 | 66.50 | 64.96 | 66.10 | 238,045 | +1.40(+2.16%) |
Jul 15, 2024 | 64.57 | 65.75 | 64.25 | 64.70 | 200,038 | -0.08(-0.12%) |
Jul 12, 2024 | 63.65 | 65.43 | 63.65 | 64.78 | 161,879 | +0.51(+0.79%) |
Jul 11, 2024 | 63.00 | 64.36 | 61.64 | 64.27 | 221,390 | +2.39(+3.86%) |
Jul 10, 2024 | 60.84 | 62.35 | 60.84 | 61.88 | 188,437 | +2.05(+3.43%) |
Jul 09, 2024 | 60.26 | 60.42 | 59.70 | 59.83 | 61,739 | -0.33(-0.55%) |
Jul 08, 2024 | 60.34 | 60.42 | 59.40 | 60.16 | 113,204 | -0.52(-0.86%) |
Jul 05, 2024 | 59.93 | 60.90 | 59.92 | 60.68 | 177,048 | +1.45(+2.45%) |
Jul 04, 2024 | 58.65 | 59.42 | 58.65 | 59.23 | 20,851 | +0.17(+0.29%) |
Jul 03, 2024 | 57.75 | 59.50 | 57.73 | 59.06 | 149,560 | +1.99(+3.49%) |
Jul 02, 2024 | 56.94 | 57.91 | 56.52 | 57.07 | 110,544 | -0.18(-0.31%) |
Jun 28, 2024 | 57.25 | 0 | -0.11(-0.19%) | |||
Jun 27, 2024 | 57.31 | 57.67 | 57.20 | 57.36 | 92,797 | +0.49(+0.86%) |
Jun 26, 2024 | 56.71 | 57.07 | 56.50 | 56.87 | 133,910 | -0.38(-0.66%) |
Jun 25, 2024 | 57.98 | 58.08 | 57.15 | 57.25 | 124,233 | -0.97(-1.67%) |
Jun 24, 2024 | 58.00 | 58.86 | 57.85 | 58.22 | 111,950 | +0.35(+0.60%) |
Jun 21, 2024 | 58.57 | 58.73 | 57.85 | 57.87 | 174,012 | -0.68(-1.16%) |
Jun 20, 2024 | 57.23 | 59.00 | 57.23 | 58.55 | 246,228 | +1.87(+3.30%) |
Jun 19, 2024 | 56.50 | 57.01 | 56.50 | 56.68 | 53,167 | -0.60(-1.05%) |
Jun 18, 2024 | 56.21 | 57.54 | 56.20 | 57.28 | 172,147 | +1.01(+1.79%) |
Jun 17, 2024 | 56.23 | 56.57 | 55.96 | 56.27 | 138,939 | +0.21(+0.37%) |
Jun 14, 2024 | 56.20 | 56.56 | 55.80 | 56.06 | 172,117 | +0.30(+0.54%) |
Jun 13, 2024 | 55.65 | 56.48 | 55.20 | 55.76 | 98,498 | -0.50(-0.89%) |
Jun 12, 2024 | 56.75 | 57.18 | 55.87 | 56.26 | 132,186 | +0.35(+0.63%) |
Jun 11, 2024 | 56.25 | 56.26 | 55.25 | 55.91 | 115,319 | -0.89(-1.57%) |
Jun 10, 2024 | 55.59 | 56.85 | 55.31 | 56.80 | 138,435 | +1.23(+2.21%) |
Jun 07, 2024 | 56.00 | 56.59 | 55.29 | 55.57 | 182,103 | -2.50(-4.31%) |
Jun 06, 2024 | 56.22 | 58.16 | 55.72 | 58.07 | 151,710 | +1.82(+3.24%) |
Jun 05, 2024 | 55.59 | 56.28 | 55.21 | 56.25 | 113,441 | +0.80(+1.44%) |
Jun 04, 2024 | 56.14 | 56.14 | 54.82 | 55.45 | 218,818 | -1.68(-2.94%) |
Jun 03, 2024 | 57.22 | 57.42 | 56.77 | 57.13 | 106,499 | +0.12(+0.21%) |
May 31, 2024 | 57.25 | 57.54 | 56.50 | 57.01 | 280,600 | -0.35(-0.61%) |
May 30, 2024 | 56.83 | 57.73 | 56.83 | 57.36 | 51,647 | +0.24(+0.42%) |
May 29, 2024 | 57.17 | 57.45 | 56.86 | 57.12 | 125,728 | -0.77(-1.33%) |
May 28, 2024 | 58.13 | 58.13 | 57.32 | 57.89 | 128,410 | -0.10(-0.17%) |
May 27, 2024 | 57.49 | 58.10 | 57.49 | 57.99 | 20,890 | +0.58(+1.01%) |
May 24, 2024 | 57.04 | 57.49 | 56.74 | 57.41 | 99,710 | +0.74(+1.31%) |
May 23, 2024 | 57.30 | 57.43 | 56.27 | 56.67 | 309,419 | -1.28(-2.21%) |
May 22, 2024 | 59.59 | 59.76 | 57.47 | 57.95 | 282,694 | -2.21(-3.67%) |
May 21, 2024 | 59.97 | 60.50 | 59.78 | 60.16 | 192,321 | +0.56(+0.94%) |
May 17, 2024 | 59.60 | 0 | +1.29(+2.21%) | |||
May 16, 2024 | 58.38 | 58.94 | 57.77 | 58.31 | 178,087 | -0.43(-0.73%) |
May 15, 2024 | 58.73 | 59.02 | 57.59 | 58.74 | 248,955 | +0.68(+1.17%) |
May 14, 2024 | 58.38 | 58.91 | 58.06 | 58.06 | 115,561 | -0.02(-0.03%) |
May 13, 2024 | 58.06 | 58.56 | 57.35 | 58.08 | 109,404 | -0.03(-0.05%) |
May 10, 2024 | 59.34 | 59.63 | 58.07 | 58.11 | 146,570 | -0.46(-0.79%) |
May 09, 2024 | 57.24 | 58.74 | 57.21 | 58.57 | 282,229 | +1.50(+2.63%) |
May 08, 2024 | 56.52 | 57.40 | 56.41 | 57.07 | 276,474 | +0.21(+0.37%) |
May 07, 2024 | 56.60 | 57.08 | 56.49 | 56.86 | 247,381 | +0.25(+0.44%) |
May 06, 2024 | 56.46 | 57.10 | 56.16 | 56.61 | 244,138 | +0.97(+1.74%) |
May 03, 2024 | 56.24 | 56.58 | 55.46 | 55.64 | 336,800 | -0.54(-0.96%) |
May 02, 2024 | 55.42 | 56.54 | 55.33 | 56.18 | 119,963 | +0.30(+0.54%) |