Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 67.69 | 69.74 | 67.54 | 67.87 | 120,285 | -1.03(-1.49%) |
Jul 17, 2024 | 68.50 | 69.50 | 67.70 | 68.90 | 48,703 | -0.03(-0.04%) |
Jul 16, 2024 | 66.25 | 69.16 | 65.79 | 68.93 | 114,110 | +2.97(+4.50%) |
Jul 15, 2024 | 64.12 | 65.97 | 64.12 | 65.96 | 53,843 | +2.09(+3.27%) |
Jul 12, 2024 | 64.49 | 64.54 | 63.40 | 63.87 | 36,043 | +0.39(+0.61%) |
Jul 11, 2024 | 62.37 | 64.24 | 62.10 | 63.48 | 51,450 | +2.43(+3.98%) |
Jul 10, 2024 | 59.44 | 61.05 | 59.00 | 61.05 | 48,530 | +1.31(+2.19%) |
Jul 09, 2024 | 59.00 | 59.78 | 59.00 | 59.74 | 21,007 | +0.50(+0.84%) |
Jul 08, 2024 | 58.98 | 59.39 | 58.89 | 59.24 | 14,891 | +0.99(+1.70%) |
Jul 05, 2024 | 60.50 | 60.76 | 58.16 | 58.25 | 22,445 | -2.18(-3.61%) |
Jul 03, 2024 | 60.93 | 60.93 | 60.33 | 60.43 | 7,344 | -0.72(-1.18%) |
Jul 02, 2024 | 61.20 | 61.28 | 60.77 | 61.15 | 20,564 | +0.22(+0.36%) |
Jul 01, 2024 | 61.15 | 61.59 | 60.49 | 60.93 | 22,275 | +0.07(+0.12%) |
Jun 28, 2024 | 57.98 | 62.20 | 57.98 | 60.86 | 81,733 | +3.53(+6.16%) |
Jun 27, 2024 | 56.00 | 57.42 | 56.00 | 57.33 | 22,770 | +1.58(+2.83%) |
Jun 26, 2024 | 55.16 | 55.87 | 54.60 | 55.75 | 18,753 | +0.14(+0.25%) |
Jun 25, 2024 | 56.00 | 56.00 | 55.60 | 55.61 | 7,448 | -0.17(-0.30%) |
Jun 24, 2024 | 55.90 | 56.51 | 55.78 | 55.78 | 17,528 | +0.08(+0.14%) |
Jun 21, 2024 | 56.33 | 56.34 | 55.24 | 55.70 | 25,535 | -0.65(-1.15%) |
Jun 20, 2024 | 55.86 | 56.69 | 55.86 | 56.35 | 10,572 | -0.05(-0.09%) |
Jun 18, 2024 | 56.78 | 56.88 | 55.48 | 56.40 | 24,143 | -0.08(-0.14%) |
Jun 17, 2024 | 54.78 | 56.48 | 54.50 | 56.48 | 18,449 | +1.48(+2.69%) |
Jun 14, 2024 | 55.96 | 55.96 | 54.87 | 55.00 | 21,862 | -1.26(-2.24%) |
Jun 13, 2024 | 56.82 | 57.05 | 56.05 | 56.26 | 8,198 | -0.73(-1.28%) |
Jun 12, 2024 | 57.67 | 57.97 | 56.63 | 56.99 | 10,581 | +0.91(+1.62%) |
Jun 11, 2024 | 55.29 | 56.08 | 55.20 | 56.08 | 16,530 | +0.31(+0.56%) |
Jun 10, 2024 | 55.49 | 56.50 | 55.49 | 55.77 | 7,433 | -0.38(-0.68%) |
Jun 07, 2024 | 56.01 | 56.44 | 56.01 | 56.15 | 4,821 | -0.40(-0.71%) |
Jun 06, 2024 | 56.40 | 56.55 | 55.80 | 56.55 | 10,133 | -0.20(-0.35%) |
Jun 05, 2024 | 55.82 | 56.75 | 55.78 | 56.75 | 8,045 | +0.98(+1.76%) |
Jun 04, 2024 | 56.84 | 57.35 | 55.74 | 55.77 | 17,491 | -1.37(-2.40%) |
Jun 03, 2024 | 56.25 | 59.04 | 55.38 | 57.14 | 35,346 | +1.55(+2.79%) |
May 31, 2024 | 56.41 | 56.41 | 55.23 | 55.59 | 17,554 | -0.81(-1.44%) |
May 30, 2024 | 57.18 | 57.18 | 56.28 | 56.40 | 13,610 | +0.07(+0.12%) |
May 29, 2024 | 57.57 | 57.57 | 56.25 | 56.33 | 14,866 | -1.82(-3.13%) |
May 28, 2024 | 59.98 | 59.98 | 58.04 | 58.15 | 17,545 | -1.26(-2.12%) |
May 24, 2024 | 59.95 | 60.12 | 58.67 | 59.41 | 9,199 | +0.39(+0.66%) |
May 23, 2024 | 61.18 | 61.18 | 58.97 | 59.02 | 19,022 | -2.16(-3.53%) |
May 22, 2024 | 61.25 | 62.30 | 61.05 | 61.18 | 54,572 | +0.08(+0.13%) |
May 21, 2024 | 57.09 | 61.11 | 56.68 | 61.10 | 50,980 | +4.01(+7.02%) |
May 20, 2024 | 57.03 | 57.37 | 55.58 | 57.09 | 131,083 | -0.35(-0.61%) |
May 17, 2024 | 56.50 | 57.50 | 56.32 | 57.44 | 19,323 | +1.13(+2.01%) |
May 16, 2024 | 56.14 | 56.51 | 56.07 | 56.31 | 38,473 | +0.25(+0.45%) |
May 15, 2024 | 55.23 | 56.38 | 55.04 | 56.06 | 76,985 | +1.12(+2.04%) |
May 14, 2024 | 54.64 | 55.06 | 54.31 | 54.94 | 14,952 | +0.57(+1.05%) |
May 13, 2024 | 54.96 | 55.08 | 54.29 | 54.37 | 20,153 | -0.50(-0.91%) |
May 10, 2024 | 55.05 | 55.17 | 54.56 | 54.87 | 10,594 | -0.31(-0.56%) |
May 09, 2024 | 54.60 | 55.34 | 54.48 | 55.18 | 12,140 | +0.58(+1.06%) |
May 08, 2024 | 53.99 | 54.69 | 53.68 | 54.60 | 13,103 | +0.61(+1.13%) |
May 07, 2024 | 55.03 | 55.21 | 53.80 | 53.99 | 22,454 | -1.03(-1.87%) |
May 06, 2024 | 54.85 | 55.71 | 54.72 | 55.02 | 18,542 | +0.05(+0.09%) |
May 03, 2024 | 55.33 | 55.73 | 54.47 | 54.97 | 20,231 | +0.09(+0.16%) |
May 02, 2024 | 53.84 | 55.04 | 53.40 | 54.88 | 33,377 | +1.87(+3.53%) |