Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 68.99 | 72.56 | 68.99 | 72.48 | 258,124 | +4.18(+6.12%) |
Jul 15, 2024 | 66.71 | 68.96 | 66.71 | 68.30 | 233,162 | +2.45(+3.72%) |
Jul 12, 2024 | 65.87 | 66.74 | 65.32 | 65.85 | 252,935 | +0.54(+0.83%) |
Jul 11, 2024 | 63.53 | 65.72 | 63.07 | 65.31 | 226,283 | +3.18(+5.12%) |
Jul 10, 2024 | 61.87 | 62.26 | 61.41 | 62.13 | 125,489 | +0.63(+1.02%) |
Jul 09, 2024 | 61.19 | 62.25 | 60.97 | 61.50 | 118,636 | +0.01(+0.02%) |
Jul 08, 2024 | 61.78 | 61.90 | 61.28 | 61.49 | 125,128 | +0.33(+0.54%) |
Jul 05, 2024 | 61.88 | 61.88 | 60.83 | 61.16 | 99,457 | -1.00(-1.61%) |
Jul 03, 2024 | 62.80 | 63.02 | 62.07 | 62.16 | 72,440 | -0.34(-0.54%) |
Jul 02, 2024 | 62.16 | 62.94 | 62.01 | 62.50 | 162,146 | +0.45(+0.73%) |
Jul 01, 2024 | 62.34 | 62.75 | 61.42 | 62.05 | 172,931 | -0.20(-0.32%) |
Jun 28, 2024 | 60.99 | 62.44 | 60.52 | 62.25 | 335,898 | +1.97(+3.27%) |
Jun 27, 2024 | 61.04 | 61.04 | 59.88 | 60.28 | 119,213 | -0.52(-0.86%) |
Jun 26, 2024 | 60.17 | 60.94 | 59.80 | 60.80 | 128,833 | +0.28(+0.46%) |
Jun 25, 2024 | 61.16 | 61.16 | 60.08 | 60.52 | 183,003 | -0.86(-1.40%) |
Jun 24, 2024 | 60.81 | 62.12 | 60.81 | 61.38 | 175,300 | +0.95(+1.57%) |
Jun 21, 2024 | 60.51 | 61.09 | 59.99 | 60.43 | 974,825 | -0.13(-0.21%) |
Jun 20, 2024 | 59.52 | 60.70 | 59.48 | 60.56 | 137,667 | +0.81(+1.36%) |
Jun 18, 2024 | 59.70 | 60.13 | 59.28 | 59.75 | 181,457 | -0.11(-0.18%) |
Jun 17, 2024 | 58.30 | 59.91 | 58.15 | 59.86 | 183,721 | +1.34(+2.29%) |
Jun 14, 2024 | 58.04 | 58.79 | 57.80 | 58.52 | 198,967 | -0.52(-0.88%) |
Jun 13, 2024 | 60.03 | 60.37 | 58.29 | 59.04 | 171,384 | -1.24(-2.06%) |
Jun 12, 2024 | 59.34 | 60.33 | 58.69 | 60.28 | 303,198 | +2.58(+4.47%) |
Jun 11, 2024 | 58.71 | 58.86 | 57.67 | 57.70 | 245,686 | -1.31(-2.22%) |
Jun 10, 2024 | 58.34 | 59.20 | 57.46 | 59.01 | 238,555 | -0.17(-0.29%) |
Jun 07, 2024 | 58.94 | 59.28 | 58.46 | 59.18 | 132,130 | +0.00(+0.00%) |
Jun 06, 2024 | 59.34 | 59.66 | 59.09 | 59.18 | 120,808 | -0.47(-0.79%) |
Jun 05, 2024 | 60.37 | 60.37 | 59.27 | 59.65 | 144,078 | -0.32(-0.53%) |
Jun 04, 2024 | 60.06 | 60.54 | 59.81 | 59.97 | 189,819 | -0.74(-1.22%) |
Jun 03, 2024 | 61.94 | 62.00 | 60.14 | 60.71 | 222,896 | -0.94(-1.52%) |
May 31, 2024 | 61.09 | 61.80 | 60.97 | 61.65 | 241,567 | +0.73(+1.20%) |
May 30, 2024 | 60.16 | 61.10 | 59.90 | 60.92 | 133,821 | +1.20(+2.01%) |
May 29, 2024 | 59.44 | 60.10 | 59.22 | 59.72 | 148,092 | -0.65(-1.08%) |
May 28, 2024 | 60.28 | 60.78 | 59.82 | 60.37 | 185,181 | +0.47(+0.78%) |
May 24, 2024 | 59.45 | 59.99 | 59.34 | 59.90 | 155,439 | +0.92(+1.56%) |
May 23, 2024 | 59.87 | 59.87 | 58.44 | 58.98 | 152,621 | -1.16(-1.93%) |
May 22, 2024 | 60.77 | 61.17 | 59.84 | 60.14 | 215,902 | -0.97(-1.59%) |
May 21, 2024 | 60.80 | 61.31 | 60.67 | 61.11 | 200,098 | +0.12(+0.20%) |
May 20, 2024 | 61.89 | 62.41 | 60.78 | 60.99 | 163,183 | -1.17(-1.88%) |
May 17, 2024 | 61.47 | 62.33 | 60.99 | 62.16 | 244,443 | +0.91(+1.49%) |
May 16, 2024 | 61.27 | 61.56 | 60.48 | 61.25 | 156,029 | -0.21(-0.34%) |
May 15, 2024 | 63.02 | 63.02 | 61.35 | 61.46 | 209,836 | -1.05(-1.68%) |
May 14, 2024 | 63.31 | 63.90 | 62.44 | 62.51 | 214,912 | -0.38(-0.60%) |
May 13, 2024 | 63.50 | 63.78 | 62.75 | 62.89 | 146,825 | -0.31(-0.49%) |
May 10, 2024 | 62.94 | 63.30 | 62.37 | 63.20 | 121,938 | +0.34(+0.54%) |
May 09, 2024 | 61.77 | 63.29 | 61.47 | 62.86 | 497,574 | +1.39(+2.26%) |
May 08, 2024 | 62.16 | 62.48 | 61.15 | 61.47 | 165,437 | -1.13(-1.81%) |
May 07, 2024 | 62.88 | 63.46 | 62.47 | 62.60 | 154,097 | -0.13(-0.21%) |
May 06, 2024 | 62.58 | 63.17 | 62.48 | 62.73 | 157,277 | +0.72(+1.16%) |
May 03, 2024 | 62.12 | 62.51 | 61.53 | 62.01 | 233,748 | +0.38(+0.62%) |
May 02, 2024 | 61.68 | 61.83 | 60.91 | 61.63 | 298,861 | +0.58(+0.95%) |