Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 64.48 | 64.69 | 62.97 | 63.70 | 235,161 | +0.10(+0.16%) |
Jul 25, 2024 | 61.14 | 64.69 | 61.00 | 63.60 | 303,087 | +2.51(+4.11%) |
Jul 24, 2024 | 61.99 | 63.51 | 60.71 | 61.09 | 217,511 | -1.39(-2.22%) |
Jul 23, 2024 | 60.85 | 63.05 | 60.53 | 62.48 | 168,981 | +1.05(+1.71%) |
Jul 22, 2024 | 60.65 | 61.51 | 60.17 | 61.43 | 128,688 | +0.78(+1.29%) |
Jul 19, 2024 | 60.89 | 61.33 | 60.15 | 60.65 | 147,064 | -0.19(-0.31%) |
Jul 18, 2024 | 61.46 | 63.30 | 60.74 | 60.84 | 164,607 | -1.19(-1.92%) |
Jul 17, 2024 | 61.27 | 62.45 | 61.03 | 62.03 | 205,575 | +0.31(+0.50%) |
Jul 16, 2024 | 59.31 | 61.95 | 59.30 | 61.72 | 259,671 | +2.85(+4.84%) |
Jul 15, 2024 | 58.56 | 59.30 | 58.20 | 58.87 | 154,301 | +0.92(+1.59%) |
Jul 12, 2024 | 57.06 | 58.34 | 57.01 | 57.95 | 135,737 | +1.52(+2.69%) |
Jul 11, 2024 | 55.41 | 56.81 | 54.83 | 56.43 | 159,007 | +2.53(+4.69%) |
Jul 10, 2024 | 53.04 | 53.92 | 52.86 | 53.90 | 123,071 | +1.31(+2.49%) |
Jul 09, 2024 | 53.08 | 53.30 | 52.53 | 52.59 | 110,499 | -0.72(-1.35%) |
Jul 08, 2024 | 54.04 | 54.42 | 53.31 | 53.31 | 131,826 | -0.20(-0.37%) |
Jul 05, 2024 | 53.79 | 54.00 | 53.33 | 53.51 | 125,553 | -0.57(-1.05%) |
Jul 03, 2024 | 53.91 | 54.54 | 53.81 | 54.08 | 47,403 | +0.08(+0.15%) |
Jul 02, 2024 | 54.04 | 54.49 | 53.95 | 54.00 | 135,667 | +0.07(+0.13%) |
Jul 01, 2024 | 54.70 | 54.77 | 53.19 | 53.93 | 132,758 | -0.77(-1.41%) |
Jun 28, 2024 | 54.11 | 54.77 | 53.60 | 54.70 | 622,779 | +0.96(+1.79%) |
Jun 27, 2024 | 53.45 | 53.93 | 52.96 | 53.74 | 113,321 | +0.66(+1.24%) |
Jun 26, 2024 | 52.25 | 53.11 | 51.66 | 53.08 | 133,524 | +0.52(+0.99%) |
Jun 25, 2024 | 53.03 | 53.10 | 52.27 | 52.56 | 94,854 | -0.65(-1.22%) |
Jun 24, 2024 | 53.46 | 53.93 | 53.16 | 53.21 | 106,801 | -0.07(-0.13%) |
Jun 21, 2024 | 53.25 | 53.71 | 52.90 | 53.28 | 384,418 | +0.05(+0.09%) |
Jun 20, 2024 | 53.00 | 53.43 | 52.59 | 53.23 | 151,081 | -0.09(-0.17%) |
Jun 18, 2024 | 53.65 | 54.08 | 53.24 | 53.32 | 115,190 | -0.48(-0.89%) |
Jun 17, 2024 | 53.59 | 53.96 | 52.89 | 53.80 | 106,937 | -0.20(-0.37%) |
Jun 14, 2024 | 53.64 | 54.19 | 53.10 | 54.00 | 149,475 | -0.45(-0.83%) |
Jun 13, 2024 | 55.20 | 55.20 | 54.15 | 54.45 | 120,834 | -0.76(-1.38%) |
Jun 12, 2024 | 55.78 | 56.58 | 54.95 | 55.21 | 121,460 | +1.06(+1.96%) |
Jun 11, 2024 | 54.12 | 54.40 | 53.48 | 54.15 | 122,274 | -0.33(-0.61%) |
Jun 10, 2024 | 54.20 | 54.64 | 53.25 | 54.48 | 242,886 | -0.51(-0.93%) |
Jun 07, 2024 | 55.10 | 55.66 | 54.69 | 54.99 | 106,193 | -0.88(-1.58%) |
Jun 06, 2024 | 56.22 | 56.49 | 55.42 | 55.87 | 114,135 | -0.71(-1.25%) |
Jun 05, 2024 | 55.79 | 56.67 | 55.42 | 56.58 | 95,042 | +1.10(+1.98%) |
Jun 04, 2024 | 55.66 | 56.00 | 55.32 | 55.48 | 102,163 | -0.64(-1.14%) |
Jun 03, 2024 | 57.37 | 57.37 | 55.58 | 56.12 | 101,963 | -0.48(-0.85%) |
May 31, 2024 | 55.74 | 56.87 | 55.20 | 56.60 | 215,372 | +1.19(+2.15%) |
May 30, 2024 | 54.73 | 55.44 | 54.40 | 55.41 | 151,571 | +1.10(+2.03%) |
May 29, 2024 | 54.73 | 54.96 | 54.20 | 54.31 | 192,932 | -1.09(-1.97%) |
May 28, 2024 | 56.87 | 56.90 | 54.72 | 55.40 | 173,386 | -0.89(-1.58%) |
May 24, 2024 | 56.00 | 56.40 | 55.76 | 56.29 | 143,840 | +0.74(+1.33%) |
May 23, 2024 | 57.63 | 57.83 | 55.04 | 55.55 | 257,529 | -1.94(-3.37%) |
May 22, 2024 | 57.96 | 58.15 | 57.38 | 57.49 | 170,423 | -0.64(-1.10%) |
May 21, 2024 | 58.32 | 58.56 | 57.37 | 58.13 | 138,324 | -0.33(-0.56%) |
May 20, 2024 | 58.08 | 58.53 | 57.39 | 58.46 | 236,592 | +0.24(+0.41%) |
May 17, 2024 | 58.45 | 58.66 | 57.87 | 58.22 | 200,357 | -0.04(-0.07%) |
May 16, 2024 | 58.75 | 59.01 | 58.20 | 58.26 | 161,630 | -0.33(-0.56%) |
May 15, 2024 | 59.00 | 59.25 | 58.25 | 58.59 | 469,760 | +0.19(+0.33%) |
May 14, 2024 | 58.60 | 58.99 | 57.87 | 58.40 | 123,676 | +0.58(+1.00%) |
May 13, 2024 | 58.96 | 59.46 | 57.59 | 57.82 | 98,846 | -0.53(-0.91%) |
May 10, 2024 | 59.03 | 59.03 | 57.94 | 58.35 | 125,711 | -0.57(-0.97%) |
May 09, 2024 | 57.59 | 59.17 | 57.48 | 58.92 | 172,467 | +1.49(+2.59%) |
May 08, 2024 | 57.19 | 57.63 | 56.72 | 57.43 | 119,811 | -0.54(-0.93%) |
May 07, 2024 | 58.72 | 59.31 | 57.87 | 57.97 | 505,114 | -0.76(-1.29%) |
May 06, 2024 | 59.06 | 59.49 | 58.62 | 58.73 | 138,664 | +0.01(+0.02%) |
May 03, 2024 | 58.96 | 59.14 | 57.87 | 58.72 | 180,151 | +1.04(+1.80%) |
May 02, 2024 | 57.70 | 57.97 | 57.09 | 57.68 | 144,537 | +0.84(+1.47%) |