Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 64.72 | 64.89 | 62.10 | 62.46 | 22,960 | -1.65(-2.57%) |
Jul 18, 2024 | 63.99 | 64.88 | 63.91 | 64.11 | 20,451 | -0.09(-0.14%) |
Jul 17, 2024 | 64.08 | 65.36 | 63.99 | 64.20 | 18,316 | +0.09(+0.14%) |
Jul 16, 2024 | 62.34 | 64.76 | 62.34 | 64.11 | 31,359 | +2.11(+3.40%) |
Jul 15, 2024 | 62.82 | 63.14 | 61.90 | 62.00 | 29,539 | -0.29(-0.47%) |
Jul 12, 2024 | 62.85 | 64.02 | 62.05 | 62.29 | 33,818 | +0.07(+0.11%) |
Jul 11, 2024 | 60.55 | 62.87 | 60.55 | 62.22 | 29,656 | +2.82(+4.75%) |
Jul 10, 2024 | 59.91 | 60.16 | 58.95 | 59.40 | 32,895 | -0.40(-0.67%) |
Jul 09, 2024 | 61.00 | 61.01 | 59.42 | 59.80 | 13,359 | -1.22(-2.00%) |
Jul 08, 2024 | 60.51 | 62.44 | 60.51 | 61.02 | 17,129 | +0.10(+0.16%) |
Jul 05, 2024 | 61.41 | 61.58 | 60.30 | 60.92 | 25,002 | -0.74(-1.20%) |
Jul 03, 2024 | 61.64 | 61.72 | 61.00 | 61.66 | 12,987 | -0.04(-0.06%) |
Jul 02, 2024 | 62.00 | 62.85 | 61.53 | 61.70 | 23,463 | -0.50(-0.80%) |
Jul 01, 2024 | 64.12 | 64.50 | 62.09 | 62.20 | 37,691 | -1.89(-2.95%) |
Jun 28, 2024 | 64.79 | 64.79 | 62.37 | 64.09 | 266,343 | -0.11(-0.17%) |
Jun 27, 2024 | 63.60 | 65.36 | 63.60 | 64.20 | 27,982 | +1.27(+2.02%) |
Jun 26, 2024 | 62.26 | 64.08 | 62.10 | 62.93 | 40,738 | +0.07(+0.11%) |
Jun 25, 2024 | 64.06 | 64.06 | 62.52 | 62.86 | 15,323 | -0.73(-1.15%) |
Jun 24, 2024 | 62.52 | 64.72 | 62.09 | 63.59 | 34,219 | +1.07(+1.71%) |
Jun 21, 2024 | 63.83 | 63.83 | 61.41 | 62.52 | 47,798 | -1.66(-2.59%) |
Jun 20, 2024 | 66.12 | 66.65 | 64.14 | 64.18 | 12,737 | -1.30(-1.99%) |
Jun 18, 2024 | 65.07 | 66.89 | 64.96 | 65.48 | 28,270 | -0.08(-0.12%) |
Jun 17, 2024 | 66.41 | 66.41 | 64.65 | 65.56 | 21,297 | -1.33(-1.99%) |
Jun 14, 2024 | 69.46 | 69.46 | 66.74 | 66.89 | 23,399 | -2.47(-3.56%) |
Jun 13, 2024 | 72.06 | 72.06 | 69.15 | 69.36 | 9,126 | -2.73(-3.79%) |
Jun 12, 2024 | 72.63 | 73.39 | 72.00 | 72.09 | 22,881 | +0.38(+0.53%) |
Jun 11, 2024 | 70.26 | 72.07 | 69.76 | 71.71 | 15,567 | +0.94(+1.33%) |
Jun 10, 2024 | 70.13 | 71.00 | 68.16 | 70.77 | 30,400 | +0.64(+0.91%) |
Jun 07, 2024 | 78.00 | 78.25 | 68.01 | 70.13 | 51,435 | -12.81(-15.44%) |
Jun 06, 2024 | 83.00 | 85.00 | 82.24 | 82.94 | 17,908 | -0.21(-0.25%) |
Jun 05, 2024 | 84.68 | 84.68 | 82.90 | 83.15 | 23,844 | -0.42(-0.50%) |
Jun 04, 2024 | 84.90 | 85.30 | 83.24 | 83.57 | 13,512 | -2.16(-2.52%) |
Jun 03, 2024 | 84.26 | 87.32 | 84.26 | 85.73 | 25,859 | +2.17(+2.60%) |
May 31, 2024 | 82.50 | 83.56 | 81.70 | 83.56 | 51,481 | +1.18(+1.43%) |
May 30, 2024 | 83.13 | 84.80 | 82.32 | 82.38 | 18,053 | -0.23(-0.28%) |
May 29, 2024 | 82.43 | 83.13 | 82.08 | 82.61 | 13,324 | +0.10(+0.12%) |
May 28, 2024 | 81.11 | 82.87 | 81.11 | 82.51 | 13,706 | +0.77(+0.94%) |
May 24, 2024 | 81.98 | 82.72 | 81.22 | 81.74 | 7,806 | +0.72(+0.89%) |
May 23, 2024 | 81.81 | 82.25 | 80.16 | 81.02 | 35,724 | -0.13(-0.16%) |
May 22, 2024 | 82.33 | 82.33 | 80.30 | 81.15 | 32,648 | -1.28(-1.55%) |
May 21, 2024 | 80.40 | 82.72 | 79.70 | 82.43 | 26,623 | +1.92(+2.38%) |
May 20, 2024 | 82.50 | 82.50 | 80.51 | 80.51 | 20,480 | -1.15(-1.41%) |
May 17, 2024 | 80.24 | 81.96 | 78.57 | 81.66 | 46,321 | +2.05(+2.58%) |
May 16, 2024 | 79.57 | 79.90 | 79.50 | 79.61 | 6,409 | -0.16(-0.20%) |
May 15, 2024 | 80.98 | 80.98 | 79.38 | 79.77 | 11,654 | -0.41(-0.51%) |
May 14, 2024 | 79.35 | 80.36 | 78.22 | 80.18 | 7,559 | +1.84(+2.35%) |
May 13, 2024 | 82.98 | 82.98 | 78.29 | 78.34 | 21,348 | -3.91(-4.75%) |
May 10, 2024 | 82.52 | 83.46 | 81.65 | 82.25 | 26,683 | +0.15(+0.18%) |
May 09, 2024 | 80.47 | 82.37 | 80.31 | 82.10 | 30,006 | +1.90(+2.37%) |
May 08, 2024 | 76.76 | 80.56 | 76.60 | 80.20 | 23,560 | +4.10(+5.38%) |
May 07, 2024 | 77.30 | 77.47 | 76.10 | 76.10 | 15,964 | -1.42(-1.84%) |
May 06, 2024 | 76.54 | 78.72 | 76.54 | 77.53 | 21,536 | +0.99(+1.29%) |
May 03, 2024 | 73.25 | 79.09 | 72.94 | 76.54 | 34,868 | +3.43(+4.69%) |
May 02, 2024 | 71.09 | 73.20 | 70.95 | 73.12 | 14,684 | +2.55(+3.61%) |