Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 56.17 | 58.73 | 55.95 | 58.67 | 659,991 | +2.50(+4.45%) |
Jul 19, 2024 | 55.44 | 56.19 | 55.00 | 56.17 | 442,618 | +0.94(+1.70%) |
Jul 18, 2024 | 56.78 | 56.78 | 54.54 | 55.23 | 634,728 | -1.30(-2.30%) |
Jul 17, 2024 | 57.19 | 57.19 | 56.05 | 56.53 | 565,390 | -0.66(-1.15%) |
Jul 16, 2024 | 57.01 | 57.40 | 56.37 | 57.19 | 492,535 | +0.49(+0.86%) |
Jul 15, 2024 | 56.18 | 57.24 | 55.89 | 56.70 | 550,508 | +1.01(+1.81%) |
Jul 12, 2024 | 57.08 | 57.49 | 55.51 | 55.69 | 541,565 | -1.14(-2.01%) |
Jul 11, 2024 | 57.16 | 57.39 | 55.76 | 56.83 | 1,360,516 | -0.36(-0.63%) |
Jul 10, 2024 | 57.01 | 57.54 | 56.66 | 57.19 | 1,291,769 | +0.42(+0.74%) |
Jul 09, 2024 | 57.00 | 57.42 | 56.66 | 56.77 | 383,469 | -0.44(-0.77%) |
Jul 08, 2024 | 58.15 | 58.84 | 57.17 | 57.21 | 520,882 | -1.12(-1.92%) |
Jul 05, 2024 | 59.87 | 59.89 | 58.27 | 58.33 | 352,551 | -1.86(-3.09%) |
Jul 03, 2024 | 60.15 | 60.70 | 59.88 | 60.19 | 202,903 | +0.22(+0.37%) |
Jul 02, 2024 | 59.18 | 60.34 | 58.86 | 59.97 | 421,432 | +0.77(+1.30%) |
Jul 01, 2024 | 59.14 | 59.63 | 57.87 | 59.20 | 518,237 | +0.07(+0.12%) |
Jun 28, 2024 | 59.78 | 59.88 | 58.46 | 59.13 | 1,174,117 | -0.18(-0.30%) |
Jun 27, 2024 | 60.31 | 60.99 | 58.64 | 59.31 | 1,093,882 | -0.68(-1.13%) |
Jun 26, 2024 | 60.43 | 60.53 | 59.63 | 59.99 | 442,502 | -0.32(-0.53%) |
Jun 25, 2024 | 60.72 | 60.92 | 59.90 | 60.31 | 385,213 | +0.09(+0.15%) |
Jun 24, 2024 | 60.00 | 60.66 | 59.80 | 60.22 | 409,409 | +0.31(+0.52%) |
Jun 21, 2024 | 58.93 | 60.50 | 58.70 | 59.91 | 812,156 | +1.22(+2.08%) |
Jun 20, 2024 | 57.39 | 59.38 | 56.91 | 58.69 | 708,711 | +2.24(+3.97%) |
Jun 18, 2024 | 55.29 | 56.47 | 54.90 | 56.45 | 465,091 | +1.40(+2.54%) |
Jun 17, 2024 | 54.91 | 55.39 | 54.45 | 55.05 | 638,766 | +0.16(+0.29%) |
Jun 14, 2024 | 56.46 | 56.53 | 54.84 | 54.89 | 780,069 | -2.28(-3.99%) |
Jun 13, 2024 | 58.55 | 58.75 | 56.75 | 57.17 | 515,150 | -1.73(-2.94%) |
Jun 12, 2024 | 59.30 | 59.41 | 57.57 | 58.90 | 613,362 | -0.02(-0.03%) |
Jun 11, 2024 | 59.02 | 59.18 | 57.97 | 58.92 | 672,005 | -1.28(-2.13%) |
Jun 10, 2024 | 59.90 | 60.52 | 59.61 | 60.20 | 475,896 | +0.32(+0.54%) |
Jun 07, 2024 | 60.65 | 60.74 | 59.82 | 59.88 | 387,417 | -0.84(-1.39%) |
Jun 06, 2024 | 61.09 | 61.37 | 60.16 | 60.73 | 359,125 | -0.60(-0.98%) |
Jun 05, 2024 | 60.60 | 61.67 | 60.60 | 61.33 | 408,713 | +0.88(+1.46%) |
Jun 04, 2024 | 61.26 | 61.63 | 60.28 | 60.44 | 477,730 | -1.40(-2.26%) |
Jun 03, 2024 | 63.19 | 63.41 | 61.48 | 61.84 | 379,633 | -0.72(-1.15%) |
May 31, 2024 | 63.10 | 63.10 | 62.18 | 62.56 | 500,584 | -0.53(-0.85%) |
May 30, 2024 | 61.65 | 63.44 | 61.65 | 63.10 | 344,527 | +1.53(+2.49%) |
May 29, 2024 | 62.15 | 62.25 | 61.41 | 61.56 | 325,678 | -0.78(-1.25%) |
May 28, 2024 | 63.79 | 64.04 | 62.21 | 62.34 | 491,238 | -0.91(-1.44%) |
May 24, 2024 | 62.74 | 63.44 | 62.62 | 63.25 | 367,943 | +0.98(+1.58%) |
May 23, 2024 | 62.36 | 62.90 | 61.96 | 62.27 | 423,231 | +0.12(+0.19%) |
May 22, 2024 | 62.64 | 63.04 | 61.75 | 62.15 | 520,118 | -0.89(-1.42%) |
May 21, 2024 | 62.25 | 63.23 | 62.25 | 63.05 | 548,027 | +0.86(+1.39%) |
May 20, 2024 | 61.54 | 62.50 | 61.44 | 62.18 | 447,303 | +0.70(+1.14%) |
May 17, 2024 | 61.78 | 61.83 | 60.71 | 61.48 | 314,805 | -0.18(-0.30%) |
May 16, 2024 | 60.91 | 61.96 | 60.54 | 61.67 | 482,814 | +0.75(+1.23%) |
May 15, 2024 | 60.46 | 61.13 | 60.16 | 60.92 | 772,243 | +0.03(+0.05%) |
May 14, 2024 | 59.70 | 60.90 | 59.27 | 60.89 | 750,781 | +0.99(+1.65%) |
May 13, 2024 | 60.11 | 60.37 | 59.39 | 59.90 | 633,890 | +0.25(+0.42%) |
May 10, 2024 | 61.11 | 61.11 | 59.63 | 59.65 | 640,253 | -0.47(-0.78%) |
May 09, 2024 | 60.03 | 60.81 | 58.86 | 60.11 | 1,190,985 | +0.59(+1.00%) |
May 08, 2024 | 56.67 | 59.77 | 56.58 | 59.52 | 1,729,004 | +4.51(+8.19%) |
May 07, 2024 | 55.02 | 55.50 | 54.59 | 55.02 | 637,485 | +0.31(+0.57%) |
May 06, 2024 | 54.85 | 55.42 | 54.60 | 54.71 | 638,325 | +0.16(+0.28%) |
May 03, 2024 | 54.14 | 55.13 | 53.86 | 54.55 | 606,718 | +0.42(+0.77%) |
May 02, 2024 | 53.39 | 54.55 | 53.26 | 54.13 | 748,790 | +1.07(+2.01%) |