Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 63.31 | 63.35 | 62.53 | 62.60 | 26,192 | -1.28(-2.00%) |
Jul 17, 2024 | 63.00 | 64.36 | 63.00 | 63.88 | 48,894 | +1.94(+3.13%) |
Jul 16, 2024 | 61.00 | 62.02 | 61.00 | 61.94 | 72,712 | +0.72(+1.18%) |
Jul 15, 2024 | 62.93 | 62.93 | 61.01 | 61.22 | 205,615 | +0.01(+0.02%) |
Jul 12, 2024 | 61.89 | 61.89 | 61.11 | 61.21 | 229,464 | +3.42(+5.92%) |
Jul 11, 2024 | 57.09 | 57.79 | 57.09 | 57.79 | 87,503 | +0.89(+1.56%) |
Jul 10, 2024 | 55.11 | 56.93 | 55.11 | 56.90 | 16,257 | -0.42(-0.73%) |
Jul 09, 2024 | 57.04 | 57.60 | 56.85 | 57.32 | 18,651 | +1.37(+2.45%) |
Jul 08, 2024 | 56.79 | 56.79 | 55.53 | 55.95 | 48,029 | -1.84(-3.18%) |
Jul 05, 2024 | 57.98 | 58.10 | 57.56 | 57.79 | 36,270 | -0.72(-1.23%) |
Jul 03, 2024 | 58.28 | 58.67 | 58.18 | 58.51 | 9,436 | +1.15(+2.00%) |
Jul 02, 2024 | 57.00 | 57.46 | 57.00 | 57.36 | 35,601 | +0.07(+0.12%) |
Jul 01, 2024 | 57.19 | 57.66 | 57.05 | 57.29 | 51,131 | +0.13(+0.23%) |
Jun 28, 2024 | 58.49 | 58.50 | 56.93 | 57.16 | 43,829 | -1.70(-2.89%) |
Jun 27, 2024 | 59.00 | 59.48 | 58.86 | 58.86 | 33,085 | +0.97(+1.68%) |
Jun 26, 2024 | 57.74 | 57.93 | 57.64 | 57.89 | 28,039 | -0.96(-1.63%) |
Jun 25, 2024 | 59.36 | 59.36 | 58.85 | 58.85 | 52,378 | -0.47(-0.79%) |
Jun 24, 2024 | 59.57 | 59.93 | 59.32 | 59.32 | 33,686 | +0.46(+0.78%) |
Jun 21, 2024 | 59.09 | 59.45 | 58.73 | 58.86 | 51,869 | -1.14(-1.90%) |
Jun 20, 2024 | 58.69 | 60.00 | 58.69 | 60.00 | 47,152 | -1.76(-2.85%) |
Jun 18, 2024 | 61.38 | 61.84 | 61.38 | 61.76 | 98,880 | +0.24(+0.39%) |
Jun 17, 2024 | 61.02 | 61.85 | 61.02 | 61.52 | 19,676 | +0.90(+1.48%) |
Jun 14, 2024 | 60.91 | 60.91 | 60.50 | 60.62 | 31,592 | -1.63(-2.62%) |
Jun 13, 2024 | 62.69 | 62.87 | 62.25 | 62.25 | 42,417 | +1.41(+2.32%) |
Jun 12, 2024 | 60.84 | 61.37 | 60.72 | 60.84 | 45,372 | +0.02(+0.03%) |
Jun 11, 2024 | 60.78 | 60.83 | 60.38 | 60.82 | 35,540 | -0.69(-1.12%) |
Jun 10, 2024 | 61.38 | 61.70 | 61.28 | 61.51 | 19,377 | +0.29(+0.47%) |
Jun 07, 2024 | 63.00 | 63.00 | 61.10 | 61.22 | 15,879 | -2.68(-4.19%) |
Jun 06, 2024 | 63.86 | 64.05 | 63.69 | 63.90 | 69,004 | +2.13(+3.45%) |
Jun 05, 2024 | 60.00 | 63.00 | 60.00 | 61.77 | 18,227 | +0.32(+0.52%) |
Jun 04, 2024 | 61.62 | 61.85 | 61.37 | 61.45 | 16,174 | +0.44(+0.72%) |
Jun 03, 2024 | 61.56 | 61.96 | 60.72 | 61.01 | 33,774 | -0.55(-0.89%) |
May 31, 2024 | 61.17 | 61.56 | 61.00 | 61.56 | 31,881 | +0.17(+0.28%) |
May 30, 2024 | 61.14 | 61.49 | 61.00 | 61.39 | 35,894 | +0.09(+0.14%) |
May 29, 2024 | 61.48 | 61.54 | 61.14 | 61.30 | 70,278 | -2.04(-3.22%) |
May 28, 2024 | 63.92 | 64.44 | 63.32 | 63.34 | 659,457 | -0.23(-0.36%) |
May 24, 2024 | 63.33 | 63.65 | 62.90 | 63.57 | 379,852 | +0.69(+1.09%) |
May 23, 2024 | 64.44 | 64.44 | 62.81 | 62.88 | 56,069 | -1.73(-2.67%) |
May 22, 2024 | 65.50 | 65.50 | 64.44 | 64.61 | 81,537 | -0.83(-1.27%) |
May 21, 2024 | 64.93 | 65.78 | 64.93 | 65.44 | 15,471 | -2.96(-4.33%) |
May 20, 2024 | 68.16 | 68.83 | 68.16 | 68.40 | 23,435 | -0.31(-0.45%) |
May 17, 2024 | 68.96 | 69.01 | 68.32 | 68.71 | 73,689 | +0.30(+0.44%) |
May 16, 2024 | 68.75 | 68.75 | 67.82 | 68.41 | 28,460 | -4.46(-6.12%) |
May 15, 2024 | 72.20 | 72.87 | 71.90 | 72.87 | 18,432 | +0.55(+0.76%) |
May 14, 2024 | 72.22 | 72.52 | 72.13 | 72.32 | 24,617 | -0.72(-0.99%) |
May 13, 2024 | 72.10 | 73.19 | 72.10 | 73.04 | 24,826 | +1.56(+2.18%) |
May 10, 2024 | 71.50 | 72.01 | 71.42 | 71.48 | 14,869 | -0.49(-0.68%) |
May 09, 2024 | 71.48 | 71.97 | 70.49 | 71.97 | 20,508 | +2.65(+3.82%) |
May 08, 2024 | 69.12 | 69.32 | 68.91 | 69.32 | 18,275 | -2.21(-3.09%) |
May 07, 2024 | 71.37 | 71.67 | 71.00 | 71.53 | 23,613 | +1.54(+2.20%) |
May 06, 2024 | 70.43 | 70.43 | 69.70 | 69.99 | 17,998 | +1.81(+2.65%) |
May 03, 2024 | 67.81 | 68.28 | 66.93 | 68.18 | 53,974 | +0.39(+0.57%) |
May 02, 2024 | 67.24 | 67.87 | 67.01 | 67.79 | 72,830 | -2.38(-3.39%) |