Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 66.11 | 66.11 | 64.43 | 65.76 | 264,041 | -0.55(-0.83%) |
Jul 19, 2024 | 65.37 | 66.42 | 64.42 | 66.31 | 394,424 | +1.07(+1.64%) |
Jul 18, 2024 | 65.76 | 67.10 | 64.67 | 65.24 | 452,587 | -0.87(-1.32%) |
Jul 17, 2024 | 69.03 | 70.75 | 65.77 | 66.11 | 722,827 | -3.17(-4.58%) |
Jul 16, 2024 | 66.65 | 69.73 | 66.63 | 69.28 | 654,516 | +3.48(+5.29%) |
Jul 15, 2024 | 65.31 | 66.60 | 65.00 | 65.80 | 469,285 | +0.82(+1.26%) |
Jul 12, 2024 | 64.76 | 66.84 | 64.53 | 64.98 | 856,573 | +0.80(+1.25%) |
Jul 11, 2024 | 59.83 | 64.21 | 59.69 | 64.18 | 1,050,550 | +5.35(+9.09%) |
Jul 10, 2024 | 58.57 | 59.38 | 57.75 | 58.83 | 575,899 | +0.43(+0.74%) |
Jul 09, 2024 | 57.26 | 58.44 | 56.95 | 58.40 | 447,500 | +1.26(+2.21%) |
Jul 08, 2024 | 56.28 | 57.28 | 56.28 | 57.14 | 453,927 | +1.07(+1.91%) |
Jul 05, 2024 | 55.39 | 56.41 | 54.87 | 56.07 | 385,449 | +0.68(+1.23%) |
Jul 03, 2024 | 55.21 | 55.71 | 54.50 | 55.39 | 325,616 | +0.61(+1.11%) |
Jul 02, 2024 | 55.20 | 55.27 | 54.08 | 54.78 | 420,330 | -0.46(-0.83%) |
Jul 01, 2024 | 55.70 | 57.27 | 54.95 | 55.24 | 581,096 | -1.20(-2.13%) |
Jun 28, 2024 | 54.50 | 56.94 | 54.25 | 56.44 | 1,768,636 | +2.32(+4.29%) |
Jun 27, 2024 | 52.62 | 54.17 | 52.31 | 54.12 | 463,102 | +1.64(+3.13%) |
Jun 26, 2024 | 52.22 | 52.88 | 51.99 | 52.48 | 550,370 | +0.18(+0.34%) |
Jun 25, 2024 | 52.45 | 52.45 | 51.34 | 52.30 | 483,361 | -0.11(-0.21%) |
Jun 24, 2024 | 51.93 | 52.50 | 51.61 | 52.41 | 335,104 | +0.70(+1.35%) |
Jun 21, 2024 | 52.18 | 52.37 | 51.44 | 51.71 | 1,139,881 | -0.65(-1.24%) |
Jun 20, 2024 | 53.31 | 54.23 | 51.60 | 52.36 | 509,694 | -1.09(-2.04%) |
Jun 18, 2024 | 52.28 | 53.76 | 52.28 | 53.45 | 562,527 | +0.99(+1.89%) |
Jun 17, 2024 | 52.18 | 52.68 | 51.62 | 52.46 | 723,234 | +0.28(+0.54%) |
Jun 14, 2024 | 51.45 | 52.41 | 51.23 | 52.18 | 558,390 | +0.40(+0.77%) |
Jun 13, 2024 | 54.22 | 54.22 | 51.73 | 51.78 | 509,448 | -2.66(-4.89%) |
Jun 12, 2024 | 53.28 | 55.51 | 53.28 | 54.44 | 740,365 | +2.29(+4.39%) |
Jun 11, 2024 | 51.50 | 53.27 | 50.80 | 52.15 | 811,166 | +0.36(+0.70%) |
Jun 10, 2024 | 54.75 | 54.81 | 51.69 | 51.79 | 794,984 | -3.32(-6.02%) |
Jun 07, 2024 | 56.10 | 56.23 | 54.97 | 55.11 | 509,968 | -1.60(-2.82%) |
Jun 06, 2024 | 56.00 | 57.24 | 55.28 | 56.71 | 588,089 | +0.73(+1.30%) |
Jun 05, 2024 | 56.73 | 57.01 | 55.80 | 55.98 | 688,897 | -0.81(-1.43%) |
Jun 04, 2024 | 57.00 | 57.72 | 54.34 | 56.79 | 570,797 | -0.38(-0.66%) |
Jun 03, 2024 | 59.73 | 59.73 | 57.08 | 57.17 | 602,495 | -2.05(-3.46%) |
May 31, 2024 | 60.05 | 60.07 | 58.90 | 59.22 | 397,485 | -0.55(-0.92%) |
May 30, 2024 | 59.50 | 60.82 | 59.47 | 59.77 | 397,059 | +0.49(+0.83%) |
May 29, 2024 | 58.97 | 59.35 | 58.50 | 59.28 | 361,315 | -0.08(-0.13%) |
May 28, 2024 | 59.14 | 59.64 | 58.52 | 59.36 | 345,301 | +0.22(+0.37%) |
May 24, 2024 | 58.60 | 59.28 | 58.43 | 59.14 | 284,559 | +0.65(+1.11%) |
May 23, 2024 | 58.67 | 58.75 | 57.64 | 58.49 | 409,056 | -0.36(-0.61%) |
May 22, 2024 | 58.50 | 59.47 | 58.35 | 58.85 | 316,329 | +0.02(+0.03%) |
May 21, 2024 | 58.51 | 59.00 | 57.67 | 58.84 | 406,404 | +0.36(+0.62%) |
May 20, 2024 | 58.46 | 59.27 | 58.04 | 58.47 | 412,681 | +0.29(+0.49%) |
May 17, 2024 | 57.19 | 58.68 | 56.90 | 58.19 | 516,830 | +1.25(+2.19%) |
May 16, 2024 | 57.48 | 57.52 | 56.18 | 56.94 | 447,059 | -0.80(-1.38%) |
May 15, 2024 | 57.63 | 58.19 | 56.44 | 57.73 | 604,858 | +0.18(+0.31%) |
May 14, 2024 | 58.71 | 59.03 | 57.02 | 57.56 | 824,352 | -0.59(-1.02%) |
May 13, 2024 | 58.83 | 59.38 | 58.02 | 58.15 | 633,558 | -0.47(-0.81%) |
May 10, 2024 | 60.42 | 60.42 | 57.77 | 58.62 | 950,799 | -2.08(-3.42%) |
May 09, 2024 | 62.19 | 63.31 | 57.50 | 60.69 | 898,759 | -1.67(-2.68%) |
May 08, 2024 | 62.06 | 62.70 | 61.73 | 62.37 | 459,158 | +0.32(+0.52%) |
May 07, 2024 | 62.64 | 63.13 | 61.98 | 62.04 | 347,560 | -0.57(-0.91%) |
May 06, 2024 | 62.45 | 63.57 | 62.31 | 62.61 | 336,059 | +0.57(+0.92%) |
May 03, 2024 | 63.29 | 63.52 | 61.90 | 62.04 | 414,510 | -0.43(-0.69%) |
May 02, 2024 | 64.41 | 64.53 | 62.14 | 62.47 | 499,952 | -1.37(-2.14%) |