Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 55.00 | 55.14 | 52.14 | 53.50 | 1,022,287 | -0.84(-1.55%) |
Jul 17, 2024 | 55.97 | 55.98 | 54.11 | 54.34 | 1,757,378 | -3.18(-5.53%) |
Jul 16, 2024 | 58.69 | 59.51 | 56.02 | 57.52 | 1,527,505 | -0.35(-0.60%) |
Jul 15, 2024 | 56.84 | 61.00 | 56.30 | 57.87 | 2,204,596 | +1.98(+3.54%) |
Jul 12, 2024 | 55.53 | 57.26 | 54.80 | 55.89 | 1,101,836 | +0.75(+1.36%) |
Jul 11, 2024 | 57.51 | 57.94 | 54.91 | 55.14 | 1,306,510 | -1.74(-3.06%) |
Jul 10, 2024 | 56.71 | 57.59 | 55.26 | 56.88 | 895,110 | +0.68(+1.21%) |
Jul 09, 2024 | 58.54 | 59.00 | 55.39 | 56.20 | 1,501,970 | -2.71(-4.60%) |
Jul 08, 2024 | 60.01 | 60.98 | 58.41 | 58.91 | 1,399,915 | -0.53(-0.89%) |
Jul 05, 2024 | 59.74 | 61.49 | 58.58 | 59.44 | 931,921 | +0.10(+0.17%) |
Jul 03, 2024 | 59.55 | 60.82 | 58.12 | 59.34 | 629,243 | -1.16(-1.92%) |
Jul 02, 2024 | 57.10 | 60.55 | 56.81 | 60.50 | 848,178 | +2.96(+5.14%) |
Jul 01, 2024 | 60.50 | 60.78 | 56.40 | 57.54 | 1,890,417 | -2.97(-4.91%) |
Jun 28, 2024 | 58.26 | 61.80 | 58.06 | 60.51 | 3,002,041 | +2.63(+4.54%) |
Jun 27, 2024 | 55.00 | 57.97 | 54.51 | 57.88 | 1,119,619 | +2.28(+4.10%) |
Jun 26, 2024 | 57.16 | 59.32 | 54.90 | 55.60 | 1,811,186 | -2.21(-3.82%) |
Jun 25, 2024 | 59.78 | 59.92 | 57.36 | 57.81 | 726,236 | -1.11(-1.88%) |
Jun 24, 2024 | 58.35 | 59.42 | 55.80 | 58.92 | 1,553,368 | -0.09(-0.15%) |
Jun 21, 2024 | 60.84 | 62.02 | 58.92 | 59.01 | 4,204,453 | -4.15(-6.57%) |
Jun 20, 2024 | 67.60 | 68.48 | 62.83 | 63.16 | 1,750,850 | -4.00(-5.96%) |
Jun 18, 2024 | 65.00 | 68.50 | 64.19 | 67.16 | 1,533,831 | +2.28(+3.51%) |
Jun 17, 2024 | 64.32 | 66.39 | 63.49 | 64.88 | 1,411,756 | +0.96(+1.50%) |
Jun 14, 2024 | 62.08 | 64.67 | 61.50 | 63.92 | 1,458,586 | +0.81(+1.28%) |
Jun 13, 2024 | 65.24 | 66.49 | 62.70 | 63.11 | 1,221,360 | -1.46(-2.26%) |
Jun 12, 2024 | 66.33 | 67.18 | 63.66 | 64.57 | 1,095,638 | -0.56(-0.86%) |
Jun 11, 2024 | 66.00 | 66.90 | 64.41 | 65.13 | 1,161,628 | -1.57(-2.35%) |
Jun 10, 2024 | 62.11 | 67.22 | 62.00 | 66.70 | 1,917,641 | +4.76(+7.68%) |
Jun 07, 2024 | 62.09 | 64.04 | 61.27 | 61.94 | 1,196,530 | -1.07(-1.70%) |
Jun 06, 2024 | 62.50 | 64.27 | 60.79 | 63.01 | 1,461,350 | +0.80(+1.29%) |
Jun 05, 2024 | 62.04 | 63.59 | 60.03 | 62.21 | 2,001,928 | +1.00(+1.63%) |
Jun 04, 2024 | 63.16 | 63.47 | 60.73 | 61.21 | 1,800,639 | -2.41(-3.79%) |
Jun 03, 2024 | 65.13 | 66.48 | 62.40 | 63.62 | 1,621,640 | -0.92(-1.43%) |
May 31, 2024 | 66.00 | 66.01 | 61.72 | 64.54 | 1,517,085 | -0.90(-1.38%) |
May 30, 2024 | 67.35 | 67.39 | 61.58 | 65.44 | 2,786,669 | -2.01(-2.98%) |
May 29, 2024 | 67.99 | 68.88 | 66.42 | 67.45 | 1,351,491 | -1.44(-2.09%) |
May 28, 2024 | 72.83 | 72.83 | 68.14 | 68.89 | 2,245,144 | -3.10(-4.31%) |
May 24, 2024 | 71.10 | 72.82 | 70.68 | 71.99 | 857,851 | +1.92(+2.74%) |
May 23, 2024 | 76.00 | 76.65 | 69.50 | 70.07 | 2,211,404 | -3.07(-4.20%) |
May 22, 2024 | 74.00 | 75.14 | 72.75 | 73.14 | 1,266,769 | -0.20(-0.27%) |
May 21, 2024 | 72.30 | 75.38 | 71.71 | 73.34 | 1,101,309 | +0.83(+1.14%) |
May 20, 2024 | 71.11 | 73.13 | 70.15 | 72.51 | 1,331,278 | +0.01(+0.01%) |
May 17, 2024 | 73.63 | 74.46 | 70.92 | 72.50 | 1,204,166 | -0.50(-0.68%) |
May 16, 2024 | 77.52 | 77.57 | 72.15 | 73.00 | 2,173,820 | -4.42(-5.71%) |
May 15, 2024 | 73.80 | 77.42 | 71.46 | 77.42 | 2,753,477 | +5.10(+7.05%) |
May 14, 2024 | 71.00 | 72.88 | 68.81 | 72.32 | 1,611,378 | +2.06(+2.93%) |
May 13, 2024 | 71.18 | 74.03 | 69.92 | 70.26 | 1,929,648 | +0.18(+0.26%) |
May 10, 2024 | 71.14 | 74.19 | 68.89 | 70.08 | 1,828,618 | +0.02(+0.03%) |
May 09, 2024 | 72.02 | 72.15 | 68.01 | 70.06 | 3,295,334 | +0.80(+1.16%) |
May 08, 2024 | 71.06 | 74.20 | 66.10 | 69.26 | 5,410,511 | -6.93(-9.10%) |
May 07, 2024 | 75.86 | 78.94 | 75.01 | 76.19 | 2,373,376 | -1.92(-2.46%) |
May 06, 2024 | 77.30 | 81.04 | 76.70 | 78.11 | 1,933,830 | +1.15(+1.49%) |
May 03, 2024 | 81.07 | 81.25 | 76.51 | 76.96 | 2,141,981 | -2.10(-2.66%) |
May 02, 2024 | 76.91 | 79.58 | 71.68 | 79.06 | 2,647,290 | +4.23(+5.65%) |