Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 62.24 | 62.33 | 59.61 | 60.69 | 148,808 | -0.60(-0.98%) |
Jul 17, 2024 | 64.33 | 64.33 | 61.20 | 61.29 | 173,797 | -5.43(-8.14%) |
Jul 16, 2024 | 66.61 | 66.73 | 65.65 | 66.72 | 111,118 | +0.48(+0.72%) |
Jul 15, 2024 | 66.03 | 66.90 | 65.48 | 66.24 | 146,535 | +0.76(+1.16%) |
Jul 12, 2024 | 65.15 | 66.41 | 64.61 | 65.48 | 62,698 | +0.75(+1.16%) |
Jul 11, 2024 | 67.07 | 67.33 | 64.66 | 64.73 | 97,399 | -1.95(-2.92%) |
Jul 10, 2024 | 66.18 | 66.72 | 65.86 | 66.68 | 95,337 | +1.08(+1.65%) |
Jul 09, 2024 | 65.96 | 66.37 | 65.21 | 65.60 | 85,315 | +0.03(+0.05%) |
Jul 08, 2024 | 65.07 | 65.86 | 65.00 | 65.57 | 79,601 | +1.01(+1.56%) |
Jul 05, 2024 | 64.76 | 64.87 | 64.02 | 64.56 | 53,259 | +0.16(+0.25%) |
Jul 03, 2024 | 63.69 | 64.73 | 63.34 | 64.40 | 23,223 | +0.77(+1.21%) |
Jul 02, 2024 | 62.51 | 63.63 | 62.51 | 63.63 | 50,043 | +0.87(+1.39%) |
Jul 01, 2024 | 62.95 | 62.95 | 61.31 | 62.76 | 181,157 | -0.05(-0.08%) |
Jun 28, 2024 | 62.58 | 64.06 | 62.25 | 62.81 | 58,349 | +0.77(+1.24%) |
Jun 27, 2024 | 61.90 | 62.34 | 61.46 | 62.04 | 51,580 | +0.10(+0.16%) |
Jun 26, 2024 | 62.00 | 62.44 | 61.32 | 61.94 | 39,289 | -0.15(-0.24%) |
Jun 25, 2024 | 61.32 | 62.09 | 60.71 | 62.09 | 49,405 | +1.33(+2.19%) |
Jun 24, 2024 | 61.64 | 61.93 | 60.76 | 60.76 | 108,111 | -1.44(-2.32%) |
Jun 21, 2024 | 62.49 | 62.67 | 61.04 | 62.20 | 53,539 | -0.74(-1.17%) |
Jun 20, 2024 | 65.03 | 65.03 | 62.53 | 62.94 | 107,624 | -1.85(-2.85%) |
Jun 18, 2024 | 64.01 | 65.29 | 64.01 | 64.79 | 64,006 | +0.90(+1.41%) |
Jun 17, 2024 | 62.92 | 63.94 | 62.30 | 63.89 | 76,135 | +1.28(+2.04%) |
Jun 14, 2024 | 62.56 | 62.74 | 62.07 | 62.61 | 62,553 | -0.53(-0.84%) |
Jun 13, 2024 | 63.19 | 63.49 | 62.30 | 63.14 | 54,637 | +0.50(+0.80%) |
Jun 12, 2024 | 62.10 | 63.08 | 62.10 | 62.64 | 53,495 | +1.73(+2.84%) |
Jun 11, 2024 | 60.54 | 60.96 | 60.10 | 60.91 | 51,807 | -0.03(-0.05%) |
Jun 10, 2024 | 59.52 | 61.17 | 59.13 | 60.94 | 58,326 | +1.19(+1.99%) |
Jun 07, 2024 | 59.92 | 60.04 | 59.35 | 59.75 | 62,241 | -0.59(-0.98%) |
Jun 06, 2024 | 61.11 | 61.11 | 60.05 | 60.34 | 72,755 | -0.51(-0.84%) |
Jun 05, 2024 | 59.21 | 60.91 | 59.03 | 60.85 | 169,643 | +2.67(+4.59%) |
Jun 04, 2024 | 58.63 | 58.63 | 57.69 | 58.19 | 52,526 | -0.61(-1.04%) |
Jun 03, 2024 | 59.65 | 59.65 | 57.78 | 58.79 | 41,750 | +0.02(+0.03%) |
May 31, 2024 | 59.71 | 59.76 | 57.21 | 58.77 | 89,966 | -0.70(-1.18%) |
May 30, 2024 | 59.44 | 59.93 | 59.15 | 59.47 | 58,113 | -0.14(-0.23%) |
May 29, 2024 | 59.58 | 60.00 | 59.32 | 59.61 | 82,320 | -0.93(-1.53%) |
May 28, 2024 | 60.48 | 60.70 | 59.67 | 60.54 | 68,555 | +0.87(+1.46%) |
May 24, 2024 | 59.24 | 59.96 | 59.02 | 59.67 | 37,133 | +0.99(+1.69%) |
May 23, 2024 | 60.27 | 60.27 | 58.21 | 58.68 | 79,855 | -0.19(-0.32%) |
May 22, 2024 | 59.00 | 59.11 | 58.46 | 58.87 | 54,591 | +0.07(+0.12%) |
May 21, 2024 | 58.26 | 58.90 | 58.03 | 58.80 | 38,932 | +0.00(+0.00%) |
May 20, 2024 | 57.71 | 59.24 | 57.71 | 58.80 | 58,759 | +1.21(+2.10%) |
May 17, 2024 | 58.33 | 58.33 | 57.13 | 57.60 | 37,342 | -0.33(-0.57%) |
May 16, 2024 | 58.41 | 58.64 | 57.93 | 57.93 | 60,695 | -0.49(-0.84%) |
May 15, 2024 | 57.38 | 58.46 | 57.17 | 58.41 | 56,244 | +1.51(+2.65%) |
May 14, 2024 | 56.05 | 56.97 | 56.04 | 56.91 | 42,035 | +0.89(+1.58%) |
May 13, 2024 | 56.41 | 56.42 | 55.91 | 56.02 | 57,654 | -0.05(-0.09%) |
May 10, 2024 | 56.34 | 56.76 | 55.86 | 56.07 | 33,255 | +0.34(+0.61%) |
May 09, 2024 | 55.80 | 56.06 | 55.43 | 55.73 | 40,035 | +0.08(+0.14%) |
May 08, 2024 | 55.22 | 55.68 | 55.11 | 55.65 | 44,137 | -0.02(-0.03%) |
May 07, 2024 | 55.98 | 56.26 | 55.60 | 55.67 | 36,127 | -0.28(-0.50%) |
May 06, 2024 | 55.35 | 55.95 | 55.26 | 55.95 | 50,374 | +1.21(+2.21%) |
May 03, 2024 | 54.73 | 55.10 | 54.39 | 54.74 | 46,881 | +1.18(+2.20%) |
May 02, 2024 | 53.02 | 53.66 | 52.29 | 53.56 | 81,636 | +1.53(+2.94%) |