Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 65.74 | 68.25 | 64.95 | 67.17 | 268,243 | +3.30(+5.17%) |
Jul 10, 2024 | 62.69 | 63.92 | 62.45 | 63.87 | 103,578 | +1.40(+2.24%) |
Jul 09, 2024 | 62.29 | 63.26 | 62.29 | 62.47 | 180,706 | -0.04(-0.06%) |
Jul 08, 2024 | 61.93 | 62.83 | 61.92 | 62.51 | 132,148 | +1.28(+2.09%) |
Jul 05, 2024 | 61.83 | 62.44 | 61.22 | 61.23 | 140,223 | -0.94(-1.51%) |
Jul 03, 2024 | 61.90 | 62.30 | 61.59 | 62.17 | 73,729 | +0.31(+0.50%) |
Jul 02, 2024 | 61.00 | 62.05 | 60.92 | 61.86 | 193,498 | -0.38(-0.61%) |
Jul 01, 2024 | 62.25 | 62.65 | 61.18 | 62.24 | 152,115 | +0.16(+0.26%) |
Jun 28, 2024 | 61.82 | 62.22 | 61.20 | 62.08 | 495,074 | +0.96(+1.57%) |
Jun 27, 2024 | 59.89 | 61.24 | 59.49 | 61.12 | 117,010 | +1.51(+2.53%) |
Jun 26, 2024 | 60.08 | 60.44 | 59.54 | 59.61 | 150,723 | -1.11(-1.83%) |
Jun 25, 2024 | 62.39 | 62.39 | 60.65 | 60.72 | 108,714 | -1.68(-2.69%) |
Jun 24, 2024 | 61.47 | 62.57 | 61.30 | 62.40 | 268,784 | +0.93(+1.51%) |
Jun 21, 2024 | 61.93 | 62.15 | 61.15 | 61.47 | 333,643 | -0.51(-0.82%) |
Jun 20, 2024 | 61.97 | 62.59 | 61.52 | 61.98 | 115,367 | -0.24(-0.39%) |
Jun 18, 2024 | 61.58 | 62.78 | 61.49 | 62.22 | 275,012 | +0.57(+0.92%) |
Jun 17, 2024 | 60.70 | 61.80 | 60.70 | 61.65 | 147,816 | +0.60(+0.99%) |
Jun 14, 2024 | 60.41 | 61.08 | 60.37 | 61.05 | 89,435 | -0.26(-0.42%) |
Jun 13, 2024 | 60.61 | 61.35 | 60.47 | 61.30 | 123,588 | +0.39(+0.64%) |
Jun 12, 2024 | 61.74 | 62.30 | 60.52 | 60.92 | 234,850 | +1.31(+2.20%) |
Jun 11, 2024 | 59.88 | 60.12 | 59.12 | 59.61 | 161,722 | -0.60(-0.99%) |
Jun 10, 2024 | 60.27 | 60.67 | 59.81 | 60.20 | 182,044 | -0.79(-1.30%) |
Jun 07, 2024 | 61.14 | 61.58 | 60.75 | 61.00 | 69,248 | -0.83(-1.35%) |
Jun 06, 2024 | 62.17 | 62.74 | 61.21 | 61.83 | 142,446 | -0.75(-1.20%) |
Jun 05, 2024 | 62.64 | 63.40 | 61.62 | 62.58 | 125,891 | +0.43(+0.69%) |
Jun 04, 2024 | 62.07 | 62.78 | 61.70 | 62.16 | 108,769 | -0.55(-0.87%) |
Jun 03, 2024 | 63.59 | 63.59 | 61.94 | 62.70 | 166,151 | -0.12(-0.19%) |
May 31, 2024 | 63.20 | 63.49 | 62.55 | 62.82 | 154,971 | -0.22(-0.35%) |
May 30, 2024 | 63.42 | 63.70 | 62.37 | 63.04 | 326,195 | +0.48(+0.76%) |
May 29, 2024 | 62.89 | 63.29 | 62.01 | 62.56 | 133,487 | -1.22(-1.91%) |
May 28, 2024 | 64.23 | 64.34 | 63.58 | 63.78 | 97,988 | -0.24(-0.37%) |
May 24, 2024 | 63.44 | 64.89 | 62.74 | 64.02 | 133,795 | +1.13(+1.80%) |
May 23, 2024 | 64.08 | 64.74 | 62.40 | 62.89 | 146,864 | -1.28(-1.99%) |
May 22, 2024 | 65.45 | 66.15 | 64.08 | 64.17 | 195,142 | -1.61(-2.44%) |
May 21, 2024 | 64.37 | 65.98 | 64.30 | 65.78 | 149,527 | +1.39(+2.16%) |
May 20, 2024 | 64.11 | 64.52 | 63.50 | 64.39 | 100,459 | +0.24(+0.37%) |
May 17, 2024 | 64.10 | 64.86 | 64.00 | 64.15 | 130,019 | +0.26(+0.40%) |
May 16, 2024 | 63.78 | 64.08 | 63.34 | 63.89 | 130,018 | +0.15(+0.23%) |
May 15, 2024 | 63.32 | 64.16 | 63.30 | 63.74 | 119,232 | +0.90(+1.44%) |
May 14, 2024 | 62.87 | 63.51 | 62.33 | 62.84 | 135,894 | +0.33(+0.52%) |
May 13, 2024 | 63.08 | 63.17 | 62.20 | 62.51 | 118,568 | -0.26(-0.41%) |
May 10, 2024 | 63.40 | 63.62 | 62.49 | 62.77 | 122,347 | -0.60(-0.94%) |
May 09, 2024 | 61.89 | 63.70 | 61.56 | 63.37 | 150,519 | +1.42(+2.29%) |
May 08, 2024 | 62.70 | 62.92 | 61.91 | 61.95 | 120,711 | -1.02(-1.62%) |
May 07, 2024 | 62.75 | 63.67 | 62.71 | 62.97 | 135,338 | +0.44(+0.70%) |
May 06, 2024 | 63.02 | 63.70 | 62.30 | 62.53 | 132,711 | -0.09(-0.14%) |
May 03, 2024 | 62.80 | 63.15 | 62.60 | 62.62 | 78,338 | +0.70(+1.14%) |
May 02, 2024 | 61.84 | 62.08 | 60.89 | 61.92 | 116,949 | +0.69(+1.13%) |