Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 69.59 | 70.75 | 67.92 | 70.05 | 2,755,275 | +0.05(+0.07%) |
Jul 05, 2024 | 63.06 | 70.00 | 62.84 | 70.00 | 4,139,278 | +8.00(+12.90%) |
Jul 03, 2024 | 64.29 | 64.68 | 61.52 | 62.00 | 1,993,076 | -2.50(-3.88%) |
Jul 02, 2024 | 65.83 | 66.88 | 63.88 | 64.50 | 2,824,570 | -1.84(-2.77%) |
Jul 01, 2024 | 66.45 | 67.35 | 65.08 | 66.34 | 3,966,946 | -0.66(-0.99%) |
Jun 28, 2024 | 67.25 | 67.50 | 65.14 | 67.00 | 4,800,029 | +0.05(+0.07%) |
Jun 27, 2024 | 69.35 | 70.48 | 66.69 | 66.95 | 2,381,853 | -2.03(-2.94%) |
Jun 26, 2024 | 70.00 | 70.00 | 67.75 | 68.98 | 2,018,328 | -0.73(-1.05%) |
Jun 25, 2024 | 69.54 | 70.65 | 68.75 | 69.71 | 3,882,264 | +1.28(+1.87%) |
Jun 24, 2024 | 67.38 | 69.74 | 67.37 | 68.43 | 3,283,458 | +0.44(+0.65%) |
Jun 21, 2024 | 65.28 | 68.08 | 64.79 | 67.99 | 5,547,097 | +3.28(+5.07%) |
Jun 20, 2024 | 65.41 | 66.98 | 63.80 | 64.71 | 2,365,834 | -0.87(-1.33%) |
Jun 18, 2024 | 64.80 | 65.98 | 63.64 | 65.58 | 3,088,536 | +0.88(+1.36%) |
Jun 17, 2024 | 62.99 | 64.98 | 61.66 | 64.70 | 3,074,081 | +0.78(+1.22%) |
Jun 14, 2024 | 60.84 | 64.00 | 60.84 | 63.92 | 3,300,020 | +2.29(+3.72%) |
Jun 13, 2024 | 61.35 | 65.00 | 61.35 | 61.63 | 4,326,691 | -0.02(-0.03%) |
Jun 12, 2024 | 62.12 | 63.23 | 60.82 | 61.65 | 3,730,084 | -0.22(-0.36%) |
Jun 11, 2024 | 59.68 | 62.69 | 57.92 | 61.87 | 4,158,341 | +1.97(+3.29%) |
Jun 10, 2024 | 56.85 | 60.74 | 56.03 | 59.90 | 4,642,760 | +3.05(+5.36%) |
Jun 07, 2024 | 57.17 | 57.36 | 55.74 | 56.85 | 2,186,330 | -0.32(-0.56%) |
Jun 06, 2024 | 57.59 | 58.99 | 56.51 | 57.17 | 2,663,801 | -0.66(-1.14%) |
Jun 05, 2024 | 57.78 | 58.27 | 55.81 | 57.83 | 2,616,726 | +0.83(+1.46%) |
Jun 04, 2024 | 56.05 | 57.10 | 54.73 | 57.00 | 3,587,122 | +1.06(+1.89%) |
Jun 03, 2024 | 54.71 | 58.24 | 54.71 | 55.94 | 7,190,172 | +0.89(+1.62%) |
May 31, 2024 | 56.98 | 57.61 | 53.69 | 55.05 | 7,275,153 | -1.93(-3.39%) |
May 30, 2024 | 54.78 | 58.82 | 54.67 | 56.98 | 16,341,066 | +3.43(+6.41%) |
May 29, 2024 | 46.00 | 53.98 | 45.85 | 53.55 | 13,363,892 | +5.49(+11.42%) |
May 28, 2024 | 49.65 | 50.10 | 44.51 | 48.06 | 33,391,406 | +26.06(+118.45%) |
May 24, 2024 | 23.66 | 23.76 | 21.92 | 22.00 | 2,456,739 | -1.60(-6.78%) |
May 23, 2024 | 24.20 | 24.34 | 23.58 | 23.60 | 1,798,639 | -0.56(-2.32%) |
May 22, 2024 | 24.52 | 24.65 | 23.90 | 24.16 | 1,660,520 | -0.37(-1.51%) |
May 21, 2024 | 25.70 | 25.99 | 24.41 | 24.53 | 2,118,335 | -1.01(-3.95%) |
May 20, 2024 | 24.81 | 25.62 | 24.60 | 25.54 | 1,194,227 | +0.77(+3.11%) |
May 17, 2024 | 25.09 | 25.11 | 24.38 | 24.77 | 2,593,317 | -0.33(-1.31%) |
May 16, 2024 | 24.77 | 25.29 | 24.57 | 25.10 | 1,032,763 | +0.17(+0.68%) |
May 15, 2024 | 25.93 | 26.19 | 24.90 | 24.93 | 1,856,257 | -0.52(-2.04%) |
May 14, 2024 | 26.02 | 26.23 | 25.15 | 25.45 | 1,373,538 | -0.38(-1.47%) |
May 13, 2024 | 26.21 | 26.36 | 25.26 | 25.83 | 1,632,978 | -0.14(-0.54%) |
May 10, 2024 | 26.57 | 26.82 | 25.31 | 25.97 | 2,922,763 | -0.41(-1.55%) |
May 09, 2024 | 28.31 | 28.31 | 25.25 | 26.38 | 2,420,416 | +0.38(+1.46%) |
May 08, 2024 | 25.79 | 26.25 | 25.60 | 26.00 | 1,901,715 | -0.08(-0.31%) |
May 07, 2024 | 26.15 | 26.22 | 25.61 | 26.08 | 1,195,332 | +0.13(+0.50%) |
May 06, 2024 | 25.44 | 26.20 | 25.32 | 25.95 | 1,394,893 | +0.40(+1.57%) |
May 03, 2024 | 26.23 | 26.43 | 25.40 | 25.55 | 1,259,050 | -0.11(-0.43%) |
May 02, 2024 | 25.88 | 26.11 | 25.35 | 25.66 | 1,550,378 | +0.10(+0.39%) |