Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 67.83 | 69.95 | 67.34 | 69.00 | 518,660 | +2.52(+3.79%) |
Jul 25, 2024 | 67.01 | 68.71 | 66.05 | 66.48 | 402,735 | +0.04(+0.06%) |
Jul 24, 2024 | 68.21 | 68.63 | 66.14 | 66.44 | 572,922 | -3.58(-5.11%) |
Jul 23, 2024 | 68.92 | 71.08 | 68.75 | 70.02 | 695,429 | +1.14(+1.66%) |
Jul 22, 2024 | 67.56 | 69.47 | 66.88 | 68.88 | 610,213 | +2.45(+3.69%) |
Jul 19, 2024 | 65.84 | 67.18 | 65.67 | 66.43 | 637,725 | +0.61(+0.93%) |
Jul 18, 2024 | 68.41 | 69.15 | 65.31 | 65.82 | 764,040 | -2.84(-4.14%) |
Jul 17, 2024 | 69.56 | 70.78 | 68.40 | 68.66 | 737,841 | -1.81(-2.57%) |
Jul 16, 2024 | 68.26 | 70.85 | 68.15 | 70.47 | 887,871 | +2.56(+3.77%) |
Jul 15, 2024 | 66.43 | 68.40 | 66.41 | 67.91 | 1,068,835 | +2.30(+3.51%) |
Jul 12, 2024 | 65.94 | 67.09 | 64.56 | 65.61 | 976,940 | +0.08(+0.12%) |
Jul 11, 2024 | 62.50 | 65.85 | 62.25 | 65.53 | 1,203,567 | +4.85(+7.99%) |
Jul 10, 2024 | 61.38 | 61.46 | 60.00 | 60.68 | 260,395 | -0.42(-0.69%) |
Jul 09, 2024 | 62.07 | 62.09 | 60.86 | 61.10 | 285,749 | -1.04(-1.67%) |
Jul 08, 2024 | 61.95 | 62.48 | 61.45 | 62.14 | 354,028 | +0.46(+0.75%) |
Jul 05, 2024 | 61.19 | 61.86 | 61.02 | 61.68 | 271,410 | +0.16(+0.26%) |
Jul 03, 2024 | 60.90 | 61.64 | 60.51 | 61.52 | 176,652 | +0.67(+1.10%) |
Jul 02, 2024 | 60.30 | 61.20 | 59.70 | 60.85 | 280,757 | +0.66(+1.10%) |
Jul 01, 2024 | 61.99 | 61.99 | 59.51 | 60.19 | 525,183 | -0.14(-0.23%) |
Jun 28, 2024 | 60.87 | 61.34 | 59.34 | 60.33 | 1,445,642 | -0.20(-0.33%) |
Jun 27, 2024 | 59.17 | 60.75 | 59.17 | 60.53 | 483,506 | +1.70(+2.89%) |
Jun 26, 2024 | 58.39 | 59.14 | 58.38 | 58.83 | 341,260 | +0.03(+0.05%) |
Jun 25, 2024 | 58.04 | 58.83 | 57.64 | 58.80 | 328,128 | +0.81(+1.40%) |
Jun 24, 2024 | 57.07 | 58.32 | 57.07 | 57.99 | 460,225 | +0.83(+1.45%) |
Jun 21, 2024 | 56.32 | 57.20 | 55.97 | 57.16 | 1,347,309 | +0.45(+0.79%) |
Jun 20, 2024 | 58.09 | 58.14 | 56.39 | 56.71 | 730,116 | -1.16(-2.00%) |
Jun 18, 2024 | 57.93 | 58.47 | 57.50 | 57.87 | 691,259 | -0.09(-0.16%) |
Jun 17, 2024 | 57.26 | 58.19 | 56.57 | 57.96 | 571,098 | +0.33(+0.57%) |
Jun 14, 2024 | 57.38 | 58.33 | 57.08 | 57.63 | 442,137 | -0.44(-0.76%) |
Jun 13, 2024 | 60.10 | 60.10 | 57.96 | 58.07 | 450,632 | -2.23(-3.70%) |
Jun 12, 2024 | 61.30 | 61.74 | 60.11 | 60.30 | 605,305 | +0.92(+1.55%) |
Jun 11, 2024 | 60.26 | 60.57 | 59.25 | 59.38 | 542,414 | -1.65(-2.70%) |
Jun 10, 2024 | 60.51 | 61.76 | 60.40 | 61.03 | 448,021 | -0.11(-0.18%) |
Jun 07, 2024 | 61.04 | 61.85 | 60.88 | 61.14 | 530,488 | -0.42(-0.68%) |
Jun 06, 2024 | 60.88 | 62.04 | 60.59 | 61.56 | 480,699 | +0.49(+0.80%) |
Jun 05, 2024 | 60.86 | 61.45 | 60.09 | 61.07 | 376,090 | +0.93(+1.55%) |
Jun 04, 2024 | 60.29 | 61.05 | 60.07 | 60.14 | 361,621 | -0.50(-0.82%) |
Jun 03, 2024 | 60.77 | 61.05 | 59.81 | 60.64 | 375,354 | -0.18(-0.30%) |
May 31, 2024 | 61.39 | 61.39 | 58.91 | 60.82 | 895,212 | -0.23(-0.38%) |
May 30, 2024 | 62.29 | 62.39 | 60.74 | 61.05 | 479,115 | -1.46(-2.34%) |
May 29, 2024 | 61.36 | 62.64 | 61.36 | 62.51 | 451,133 | +0.17(+0.27%) |
May 28, 2024 | 62.59 | 63.17 | 62.10 | 62.34 | 491,819 | +0.07(+0.11%) |
May 24, 2024 | 61.71 | 62.46 | 61.48 | 62.27 | 250,098 | +0.78(+1.27%) |
May 23, 2024 | 62.24 | 62.24 | 60.71 | 61.49 | 394,268 | -0.17(-0.28%) |
May 22, 2024 | 63.47 | 63.80 | 61.28 | 61.66 | 509,424 | -1.87(-2.94%) |
May 21, 2024 | 63.24 | 63.71 | 62.97 | 63.53 | 407,349 | -0.39(-0.61%) |
May 20, 2024 | 63.30 | 64.17 | 62.93 | 63.92 | 500,488 | +0.61(+0.96%) |
May 17, 2024 | 61.54 | 63.35 | 61.37 | 63.31 | 574,176 | +2.06(+3.36%) |
May 16, 2024 | 61.52 | 62.04 | 61.01 | 61.25 | 347,919 | -0.66(-1.07%) |
May 15, 2024 | 62.48 | 62.65 | 61.65 | 61.91 | 762,480 | +0.46(+0.75%) |
May 14, 2024 | 61.79 | 62.95 | 61.38 | 61.45 | 406,646 | -0.04(-0.07%) |
May 13, 2024 | 62.96 | 63.11 | 61.46 | 61.49 | 451,308 | -0.77(-1.24%) |
May 10, 2024 | 63.08 | 63.50 | 62.19 | 62.26 | 388,119 | -0.61(-0.97%) |
May 09, 2024 | 62.40 | 63.28 | 62.06 | 62.87 | 437,617 | +0.53(+0.85%) |
May 08, 2024 | 61.90 | 62.52 | 61.54 | 62.34 | 477,807 | +0.01(+0.02%) |
May 07, 2024 | 61.40 | 63.06 | 61.32 | 62.33 | 1,036,872 | +0.81(+1.32%) |
May 06, 2024 | 60.83 | 61.84 | 60.37 | 61.52 | 1,054,446 | +1.16(+1.92%) |
May 03, 2024 | 60.96 | 60.98 | 59.34 | 60.36 | 1,212,357 | +0.78(+1.31%) |
May 02, 2024 | 55.62 | 59.64 | 54.04 | 59.58 | 2,198,441 | +7.85(+15.17%) |