Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 77.44 | 79.84 | 75.92 | 78.98 | 272,312 | +1.51(+1.95%) |
Jul 19, 2024 | 77.10 | 79.02 | 76.85 | 77.47 | 236,383 | +0.08(+0.10%) |
Jul 18, 2024 | 77.62 | 79.22 | 76.52 | 77.39 | 381,453 | -1.47(-1.86%) |
Jul 17, 2024 | 78.73 | 81.96 | 78.55 | 78.86 | 544,657 | -1.21(-1.51%) |
Jul 16, 2024 | 72.31 | 81.49 | 70.90 | 80.07 | 1,209,760 | +9.19(+12.97%) |
Jul 15, 2024 | 69.36 | 72.23 | 69.36 | 70.88 | 371,654 | +2.45(+3.58%) |
Jul 12, 2024 | 68.07 | 69.57 | 67.44 | 68.43 | 389,110 | +1.15(+1.71%) |
Jul 11, 2024 | 64.81 | 67.47 | 64.06 | 67.28 | 369,437 | +4.44(+7.07%) |
Jul 10, 2024 | 61.13 | 62.94 | 61.13 | 62.84 | 183,498 | +1.65(+2.70%) |
Jul 09, 2024 | 60.19 | 61.48 | 60.19 | 61.19 | 127,031 | +0.80(+1.32%) |
Jul 08, 2024 | 61.57 | 62.43 | 60.37 | 60.39 | 135,279 | -0.53(-0.87%) |
Jul 05, 2024 | 61.34 | 62.08 | 60.86 | 60.92 | 138,248 | -0.81(-1.31%) |
Jul 03, 2024 | 62.64 | 62.91 | 61.60 | 61.73 | 86,185 | -1.08(-1.72%) |
Jul 02, 2024 | 62.48 | 63.60 | 62.45 | 62.81 | 138,158 | +0.25(+0.40%) |
Jul 01, 2024 | 62.63 | 63.56 | 61.77 | 62.56 | 270,987 | -0.63(-1.00%) |
Jun 28, 2024 | 61.67 | 63.48 | 61.31 | 63.19 | 714,034 | +2.46(+4.05%) |
Jun 27, 2024 | 59.31 | 60.74 | 58.51 | 60.73 | 182,580 | +1.73(+2.93%) |
Jun 26, 2024 | 59.10 | 59.58 | 58.76 | 59.00 | 177,328 | -0.39(-0.66%) |
Jun 25, 2024 | 59.96 | 60.61 | 59.32 | 59.39 | 103,689 | -1.13(-1.87%) |
Jun 24, 2024 | 59.34 | 61.09 | 58.73 | 60.52 | 157,804 | +1.78(+3.03%) |
Jun 21, 2024 | 59.34 | 59.50 | 58.63 | 58.74 | 660,043 | -0.71(-1.19%) |
Jun 20, 2024 | 59.95 | 60.69 | 59.24 | 59.45 | 144,027 | -0.63(-1.05%) |
Jun 18, 2024 | 59.94 | 60.96 | 59.85 | 60.08 | 150,987 | -0.04(-0.07%) |
Jun 17, 2024 | 58.93 | 60.16 | 58.72 | 60.12 | 110,598 | +0.95(+1.61%) |
Jun 14, 2024 | 59.01 | 59.50 | 58.72 | 59.17 | 140,433 | -0.85(-1.42%) |
Jun 13, 2024 | 61.21 | 61.51 | 59.47 | 60.02 | 109,194 | -1.09(-1.78%) |
Jun 12, 2024 | 62.19 | 62.76 | 60.58 | 61.11 | 155,440 | +1.87(+3.16%) |
Jun 11, 2024 | 59.00 | 59.78 | 58.51 | 59.24 | 165,380 | -0.19(-0.32%) |
Jun 10, 2024 | 59.05 | 60.24 | 58.52 | 59.43 | 256,740 | -0.57(-0.95%) |
Jun 07, 2024 | 59.98 | 60.76 | 59.62 | 60.00 | 143,486 | -0.88(-1.45%) |
Jun 06, 2024 | 60.08 | 61.18 | 59.72 | 60.88 | 125,454 | +0.55(+0.91%) |
Jun 05, 2024 | 59.96 | 60.75 | 59.01 | 60.33 | 110,221 | +1.02(+1.72%) |
Jun 04, 2024 | 59.38 | 60.03 | 58.91 | 59.31 | 135,074 | -0.80(-1.33%) |
Jun 03, 2024 | 62.81 | 62.81 | 59.92 | 60.11 | 131,953 | -1.69(-2.73%) |
May 31, 2024 | 62.10 | 62.64 | 60.98 | 61.80 | 137,043 | +0.06(+0.10%) |
May 30, 2024 | 61.11 | 62.03 | 60.43 | 61.74 | 141,466 | +1.69(+2.81%) |
May 29, 2024 | 60.70 | 60.92 | 59.77 | 60.05 | 177,118 | -1.84(-2.97%) |
May 28, 2024 | 63.24 | 63.24 | 61.51 | 61.89 | 106,181 | -0.80(-1.28%) |
May 24, 2024 | 62.87 | 63.17 | 62.49 | 62.69 | 131,949 | +0.06(+0.10%) |
May 23, 2024 | 64.35 | 64.35 | 62.19 | 62.63 | 120,661 | -1.49(-2.32%) |
May 22, 2024 | 65.03 | 65.27 | 63.49 | 64.12 | 123,582 | -1.18(-1.81%) |
May 21, 2024 | 64.82 | 65.85 | 64.57 | 65.30 | 84,511 | +0.18(+0.28%) |
May 20, 2024 | 65.99 | 65.99 | 65.02 | 65.12 | 114,956 | -0.88(-1.33%) |
May 17, 2024 | 65.67 | 66.25 | 65.58 | 66.00 | 96,508 | +0.76(+1.16%) |
May 16, 2024 | 65.61 | 65.74 | 65.14 | 65.24 | 98,339 | -0.83(-1.26%) |
May 15, 2024 | 67.50 | 67.83 | 65.45 | 66.07 | 141,067 | -0.30(-0.45%) |
May 14, 2024 | 66.08 | 66.47 | 65.34 | 66.37 | 139,897 | +1.71(+2.64%) |
May 13, 2024 | 65.00 | 65.42 | 64.60 | 64.66 | 138,116 | -0.11(-0.17%) |
May 10, 2024 | 64.63 | 64.95 | 63.58 | 64.77 | 133,709 | +0.16(+0.25%) |
May 09, 2024 | 63.30 | 64.71 | 63.01 | 64.61 | 156,627 | +1.27(+2.01%) |
May 08, 2024 | 62.44 | 63.83 | 62.44 | 63.34 | 101,626 | +0.15(+0.24%) |
May 07, 2024 | 63.75 | 64.27 | 63.12 | 63.19 | 130,173 | -0.23(-0.36%) |
May 06, 2024 | 63.41 | 64.12 | 63.01 | 63.42 | 128,104 | +0.59(+0.94%) |
May 03, 2024 | 62.94 | 63.01 | 62.12 | 62.83 | 136,408 | +1.23(+2.00%) |
May 02, 2024 | 61.40 | 61.71 | 59.85 | 61.60 | 154,598 | +1.30(+2.16%) |