Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 67.35 | 70.65 | 64.35 | 70.22 | 216,294 | +2.62(+3.88%) |
Jul 29, 2024 | 68.55 | 68.86 | 67.36 | 67.60 | 77,706 | -0.81(-1.18%) |
Jul 26, 2024 | 68.19 | 68.94 | 67.39 | 68.41 | 102,778 | +1.17(+1.74%) |
Jul 25, 2024 | 66.67 | 68.15 | 66.45 | 67.24 | 87,436 | +0.57(+0.85%) |
Jul 24, 2024 | 67.88 | 68.47 | 66.48 | 66.67 | 89,692 | -1.31(-1.93%) |
Jul 23, 2024 | 67.10 | 68.50 | 66.73 | 67.98 | 79,311 | +0.38(+0.56%) |
Jul 22, 2024 | 66.84 | 67.66 | 65.84 | 67.60 | 66,658 | +1.16(+1.75%) |
Jul 19, 2024 | 66.86 | 67.08 | 66.03 | 66.44 | 49,145 | -0.22(-0.33%) |
Jul 18, 2024 | 66.99 | 68.56 | 66.66 | 66.66 | 63,665 | -0.71(-1.05%) |
Jul 17, 2024 | 67.55 | 68.86 | 67.32 | 67.37 | 129,223 | -0.47(-0.69%) |
Jul 16, 2024 | 64.74 | 68.13 | 64.74 | 67.84 | 148,299 | +3.87(+6.05%) |
Jul 15, 2024 | 63.08 | 64.26 | 63.08 | 63.97 | 87,353 | +1.57(+2.52%) |
Jul 12, 2024 | 62.70 | 62.95 | 61.99 | 62.40 | 84,641 | +0.49(+0.79%) |
Jul 11, 2024 | 61.01 | 62.27 | 60.91 | 61.91 | 101,085 | +2.32(+3.89%) |
Jul 10, 2024 | 59.82 | 59.83 | 59.06 | 59.59 | 78,613 | +0.19(+0.32%) |
Jul 09, 2024 | 61.54 | 61.54 | 59.00 | 59.40 | 130,600 | -2.35(-3.81%) |
Jul 08, 2024 | 61.68 | 62.38 | 61.37 | 61.75 | 68,713 | +0.53(+0.87%) |
Jul 05, 2024 | 61.65 | 62.23 | 60.90 | 61.22 | 63,723 | -0.86(-1.39%) |
Jul 03, 2024 | 62.28 | 62.46 | 61.75 | 62.08 | 33,576 | +0.08(+0.13%) |
Jul 02, 2024 | 61.07 | 62.30 | 61.02 | 62.00 | 86,933 | +1.02(+1.67%) |
Jul 01, 2024 | 62.29 | 62.29 | 60.58 | 60.98 | 74,951 | -1.15(-1.85%) |
Jun 28, 2024 | 62.50 | 62.92 | 61.41 | 62.13 | 177,822 | +0.32(+0.52%) |
Jun 27, 2024 | 61.79 | 61.91 | 60.94 | 61.81 | 89,364 | +0.36(+0.59%) |
Jun 26, 2024 | 61.90 | 62.67 | 61.40 | 61.45 | 100,172 | -1.01(-1.62%) |
Jun 25, 2024 | 62.25 | 62.64 | 61.35 | 62.46 | 103,097 | +0.34(+0.55%) |
Jun 24, 2024 | 61.87 | 63.22 | 61.70 | 62.12 | 89,682 | +0.15(+0.24%) |
Jun 21, 2024 | 61.44 | 62.02 | 61.27 | 61.97 | 127,144 | +0.68(+1.11%) |
Jun 20, 2024 | 61.33 | 62.27 | 61.22 | 61.29 | 81,278 | -0.40(-0.65%) |
Jun 18, 2024 | 61.10 | 61.88 | 60.66 | 61.69 | 108,502 | +1.03(+1.70%) |
Jun 17, 2024 | 60.46 | 60.88 | 60.13 | 60.66 | 71,799 | -0.30(-0.49%) |
Jun 14, 2024 | 60.93 | 62.05 | 60.41 | 60.96 | 132,261 | -0.87(-1.41%) |
Jun 13, 2024 | 61.76 | 62.19 | 60.62 | 61.83 | 118,153 | +0.28(+0.45%) |
Jun 12, 2024 | 61.68 | 62.61 | 61.18 | 61.55 | 130,755 | +1.05(+1.74%) |
Jun 11, 2024 | 60.21 | 60.53 | 59.56 | 60.50 | 91,668 | +0.23(+0.38%) |
Jun 10, 2024 | 60.04 | 60.33 | 59.49 | 60.27 | 104,423 | -0.38(-0.63%) |
Jun 07, 2024 | 61.47 | 61.47 | 60.16 | 60.65 | 79,579 | -1.23(-1.99%) |
Jun 06, 2024 | 61.83 | 62.12 | 61.32 | 61.88 | 52,319 | -0.26(-0.42%) |
Jun 05, 2024 | 62.62 | 62.62 | 61.54 | 62.14 | 79,997 | -0.05(-0.08%) |
Jun 04, 2024 | 61.43 | 63.00 | 61.43 | 62.19 | 86,438 | -0.30(-0.48%) |
Jun 03, 2024 | 62.85 | 62.93 | 61.35 | 62.49 | 70,077 | +0.68(+1.10%) |
May 31, 2024 | 60.28 | 62.23 | 60.16 | 61.81 | 98,122 | +1.53(+2.54%) |
May 30, 2024 | 61.24 | 61.24 | 60.06 | 60.28 | 42,859 | -0.42(-0.69%) |
May 29, 2024 | 60.88 | 61.67 | 60.57 | 60.70 | 65,792 | -0.83(-1.35%) |
May 28, 2024 | 61.45 | 62.14 | 61.26 | 61.53 | 106,667 | +0.06(+0.10%) |
May 24, 2024 | 61.64 | 61.81 | 60.97 | 61.47 | 53,313 | -0.14(-0.23%) |
May 23, 2024 | 61.74 | 61.82 | 60.84 | 61.61 | 75,052 | -0.35(-0.56%) |
May 22, 2024 | 62.82 | 63.44 | 61.37 | 61.96 | 86,339 | -0.48(-0.77%) |
May 21, 2024 | 63.38 | 64.17 | 61.56 | 62.44 | 74,459 | -0.94(-1.48%) |