Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 63.34 | 64.14 | 61.57 | 63.47 | 15,441 | +1.60(+2.59%) |
Jul 25, 2024 | 62.04 | 62.67 | 61.26 | 61.87 | 30,528 | -2.13(-3.33%) |
Jul 24, 2024 | 63.68 | 65.37 | 63.68 | 64.00 | 20,804 | -1.71(-2.60%) |
Jul 23, 2024 | 64.20 | 66.11 | 64.20 | 65.71 | 14,190 | -1.39(-2.07%) |
Jul 22, 2024 | 66.93 | 67.10 | 66.55 | 67.10 | 21,197 | -0.41(-0.61%) |
Jul 19, 2024 | 68.29 | 68.39 | 67.51 | 67.51 | 19,046 | -1.41(-2.05%) |
Jul 18, 2024 | 68.69 | 68.96 | 67.62 | 68.92 | 32,376 | +0.00(+0.00%) |
Jul 17, 2024 | 71.30 | 71.62 | 68.58 | 68.92 | 33,341 | -2.32(-3.26%) |
Jul 16, 2024 | 70.56 | 71.24 | 70.50 | 71.24 | 20,841 | +4.23(+6.31%) |
Jul 15, 2024 | 67.08 | 67.60 | 67.00 | 67.01 | 10,984 | -0.35(-0.52%) |
Jul 12, 2024 | 68.75 | 68.75 | 65.15 | 67.36 | 40,518 | -0.43(-0.63%) |
Jul 11, 2024 | 68.63 | 70.35 | 67.55 | 67.79 | 24,346 | -1.74(-2.50%) |
Jul 10, 2024 | 67.82 | 70.55 | 66.49 | 69.53 | 42,512 | +1.71(+2.52%) |
Jul 09, 2024 | 68.75 | 69.38 | 67.62 | 67.82 | 13,445 | +0.59(+0.88%) |
Jul 08, 2024 | 67.25 | 67.50 | 67.00 | 67.23 | 17,808 | -0.03(-0.04%) |
Jul 05, 2024 | 67.09 | 67.75 | 66.79 | 67.26 | 19,443 | +1.77(+2.70%) |
Jul 03, 2024 | 64.50 | 65.54 | 64.50 | 65.49 | 18,182 | +2.88(+4.60%) |
Jul 02, 2024 | 61.62 | 62.61 | 61.62 | 62.61 | 40,010 | +1.62(+2.66%) |
Jul 01, 2024 | 63.16 | 63.16 | 60.84 | 60.99 | 42,099 | -0.97(-1.57%) |
Jun 28, 2024 | 63.47 | 63.47 | 61.58 | 61.96 | 35,516 | +0.05(+0.08%) |
Jun 27, 2024 | 61.80 | 61.94 | 60.78 | 61.91 | 20,868 | +1.25(+2.06%) |
Jun 26, 2024 | 63.03 | 63.03 | 59.96 | 60.66 | 27,096 | +0.44(+0.73%) |
Jun 25, 2024 | 61.79 | 61.79 | 59.89 | 60.22 | 23,811 | -0.22(-0.36%) |
Jun 24, 2024 | 59.78 | 60.90 | 59.78 | 60.44 | 23,372 | +1.44(+2.43%) |
Jun 21, 2024 | 60.92 | 60.92 | 58.89 | 59.00 | 31,395 | -1.70(-2.80%) |
Jun 20, 2024 | 61.28 | 62.71 | 60.33 | 60.70 | 144,659 | -0.75(-1.22%) |
Jun 18, 2024 | 61.00 | 61.92 | 60.70 | 61.45 | 225,715 | +3.65(+6.31%) |
Jun 17, 2024 | 58.00 | 58.43 | 57.25 | 57.80 | 157,276 | +1.52(+2.70%) |
Jun 14, 2024 | 56.07 | 56.28 | 55.87 | 56.28 | 11,583 | +0.67(+1.20%) |
Jun 13, 2024 | 57.00 | 57.00 | 55.29 | 55.61 | 11,256 | -1.00(-1.76%) |
Jun 12, 2024 | 56.59 | 57.50 | 56.54 | 56.61 | 23,005 | +3.14(+5.87%) |
Jun 11, 2024 | 52.73 | 53.47 | 52.73 | 53.47 | 52,809 | -0.65(-1.20%) |
Jun 10, 2024 | 53.70 | 54.19 | 53.66 | 54.12 | 11,259 | +0.80(+1.49%) |
Jun 07, 2024 | 53.42 | 53.56 | 53.23 | 53.32 | 9,330 | +0.21(+0.40%) |
Jun 06, 2024 | 53.41 | 53.71 | 53.00 | 53.11 | 11,916 | -0.51(-0.95%) |
Jun 05, 2024 | 53.12 | 53.62 | 53.12 | 53.62 | 10,954 | +0.90(+1.71%) |
Jun 04, 2024 | 52.47 | 53.05 | 52.25 | 52.72 | 25,772 | +1.29(+2.51%) |
Jun 03, 2024 | 51.15 | 51.88 | 51.15 | 51.43 | 16,477 | +0.93(+1.84%) |
May 31, 2024 | 49.69 | 50.50 | 49.63 | 50.50 | 10,557 | +1.58(+3.23%) |
May 30, 2024 | 49.01 | 49.82 | 48.70 | 48.92 | 16,703 | +0.35(+0.72%) |
May 29, 2024 | 48.58 | 48.66 | 48.35 | 48.57 | 12,272 | -1.28(-2.57%) |
May 28, 2024 | 49.86 | 50.05 | 49.71 | 49.85 | 20,164 | +1.16(+2.38%) |
May 24, 2024 | 48.76 | 48.85 | 48.09 | 48.69 | 10,108 | +0.74(+1.54%) |
May 23, 2024 | 48.88 | 48.88 | 47.88 | 47.95 | 14,427 | +0.05(+0.10%) |
May 22, 2024 | 47.80 | 47.90 | 47.71 | 47.90 | 15,265 | -0.20(-0.42%) |
May 21, 2024 | 48.27 | 48.53 | 47.86 | 48.10 | 12,297 | +0.20(+0.42%) |
May 20, 2024 | 46.84 | 47.99 | 46.84 | 47.90 | 19,011 | +1.38(+2.97%) |
May 17, 2024 | 45.21 | 46.74 | 45.21 | 46.52 | 45,749 | +0.11(+0.24%) |
May 16, 2024 | 46.76 | 46.77 | 46.19 | 46.41 | 23,582 | +1.17(+2.59%) |
May 15, 2024 | 44.65 | 45.81 | 44.65 | 45.24 | 11,847 | +0.68(+1.53%) |
May 14, 2024 | 44.30 | 44.60 | 44.00 | 44.56 | 22,903 | +0.43(+0.97%) |
May 13, 2024 | 44.00 | 44.23 | 44.00 | 44.13 | 19,739 | -0.15(-0.34%) |
May 10, 2024 | 43.05 | 44.44 | 43.05 | 44.28 | 14,073 | -2.19(-4.71%) |
May 09, 2024 | 46.01 | 46.93 | 46.01 | 46.47 | 17,258 | +0.52(+1.13%) |
May 08, 2024 | 45.70 | 45.95 | 44.60 | 45.95 | 13,071 | -0.60(-1.29%) |
May 07, 2024 | 46.50 | 47.16 | 46.50 | 46.55 | 34,069 | +0.52(+1.13%) |
May 06, 2024 | 46.05 | 46.44 | 45.77 | 46.03 | 16,965 | +0.41(+0.90%) |
May 03, 2024 | 45.35 | 45.62 | 45.07 | 45.62 | 14,553 | +0.83(+1.85%) |
May 02, 2024 | 44.27 | 44.82 | 43.96 | 44.79 | 15,024 | -0.55(-1.22%) |