Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 61.90 | 62.25 | 61.85 | 62.05 | 82,027 | +0.87(+1.42%) |
Jul 18, 2024 | 61.46 | 61.88 | 61.10 | 61.18 | 145,219 | +0.43(+0.71%) |
Jul 17, 2024 | 61.58 | 61.58 | 60.60 | 60.75 | 215,948 | -1.18(-1.91%) |
Jul 16, 2024 | 61.30 | 62.06 | 61.30 | 61.93 | 153,604 | -0.32(-0.51%) |
Jul 15, 2024 | 62.92 | 62.92 | 62.18 | 62.25 | 163,446 | -0.80(-1.27%) |
Jul 12, 2024 | 63.12 | 63.48 | 62.81 | 63.05 | 232,602 | +0.47(+0.75%) |
Jul 11, 2024 | 61.91 | 62.58 | 61.51 | 62.58 | 207,897 | +1.27(+2.07%) |
Jul 10, 2024 | 61.00 | 61.34 | 60.62 | 61.31 | 237,498 | +0.91(+1.51%) |
Jul 09, 2024 | 59.98 | 60.49 | 59.89 | 60.40 | 266,328 | +0.95(+1.60%) |
Jul 08, 2024 | 59.53 | 59.75 | 59.36 | 59.45 | 159,779 | -0.65(-1.08%) |
Jul 05, 2024 | 59.73 | 60.50 | 59.50 | 60.10 | 211,099 | +0.60(+1.01%) |
Jul 03, 2024 | 58.77 | 59.74 | 58.74 | 59.50 | 134,223 | +0.54(+0.92%) |
Jul 02, 2024 | 58.13 | 59.29 | 58.13 | 58.96 | 163,457 | -0.78(-1.31%) |
Jul 01, 2024 | 59.38 | 59.80 | 58.50 | 59.74 | 141,451 | +0.66(+1.12%) |
Jun 28, 2024 | 58.85 | 59.95 | 58.85 | 59.08 | 102,512 | +0.33(+0.56%) |
Jun 27, 2024 | 58.65 | 59.12 | 58.44 | 58.75 | 194,641 | -1.69(-2.80%) |
Jun 26, 2024 | 60.49 | 60.77 | 60.11 | 60.44 | 161,698 | -0.38(-0.62%) |
Jun 25, 2024 | 61.00 | 61.15 | 60.70 | 60.82 | 151,656 | -0.56(-0.91%) |
Jun 24, 2024 | 60.85 | 61.65 | 60.39 | 61.38 | 178,317 | +0.99(+1.64%) |
Jun 21, 2024 | 60.34 | 60.50 | 60.14 | 60.39 | 203,744 | -0.09(-0.15%) |
Jun 20, 2024 | 60.49 | 60.84 | 60.19 | 60.48 | 223,937 | +0.03(+0.05%) |
Jun 18, 2024 | 59.30 | 60.47 | 59.30 | 60.45 | 792,776 | +1.07(+1.80%) |
Jun 17, 2024 | 58.76 | 59.50 | 58.52 | 59.38 | 267,344 | +1.18(+2.03%) |
Jun 14, 2024 | 58.26 | 58.43 | 57.98 | 58.20 | 132,665 | -0.46(-0.78%) |
Jun 13, 2024 | 58.49 | 59.62 | 58.30 | 58.66 | 478,819 | +1.65(+2.89%) |
Jun 12, 2024 | 56.99 | 58.30 | 56.85 | 57.01 | 563,471 | -1.55(-2.65%) |
Jun 11, 2024 | 58.87 | 58.87 | 58.02 | 58.56 | 185,253 | +1.02(+1.77%) |
Jun 10, 2024 | 57.20 | 57.84 | 57.19 | 57.54 | 137,889 | -0.09(-0.16%) |
Jun 07, 2024 | 58.26 | 58.50 | 57.47 | 57.63 | 111,154 | -0.91(-1.55%) |
Jun 06, 2024 | 58.51 | 58.89 | 58.35 | 58.54 | 225,195 | -1.41(-2.35%) |
Jun 05, 2024 | 59.61 | 59.95 | 59.38 | 59.95 | 216,034 | +1.17(+1.99%) |
Jun 04, 2024 | 59.00 | 59.49 | 58.64 | 58.78 | 238,949 | +0.40(+0.69%) |
Jun 03, 2024 | 58.75 | 59.00 | 58.25 | 58.38 | 395,015 | +2.27(+4.05%) |
May 31, 2024 | 56.55 | 56.55 | 56.11 | 56.11 | 189,606 | -0.79(-1.39%) |
May 30, 2024 | 55.95 | 57.15 | 55.90 | 56.90 | 321,982 | +1.28(+2.30%) |
May 29, 2024 | 55.29 | 55.88 | 55.25 | 55.62 | 303,735 | +2.88(+5.45%) |
May 28, 2024 | 53.11 | 53.21 | 52.41 | 52.74 | 315,837 | -0.66(-1.23%) |
May 24, 2024 | 53.00 | 53.57 | 53.00 | 53.40 | 154,360 | +0.33(+0.62%) |
May 23, 2024 | 54.15 | 54.45 | 52.95 | 53.07 | 292,950 | -1.44(-2.64%) |
May 22, 2024 | 54.99 | 55.00 | 54.37 | 54.51 | 249,898 | -1.48(-2.64%) |
May 21, 2024 | 56.22 | 56.45 | 55.83 | 55.99 | 320,875 | -1.51(-2.63%) |
May 20, 2024 | 57.41 | 58.09 | 57.19 | 57.50 | 194,667 | +0.18(+0.31%) |
May 17, 2024 | 57.20 | 57.75 | 56.90 | 57.32 | 276,758 | +0.21(+0.37%) |
May 16, 2024 | 56.60 | 57.22 | 56.34 | 57.11 | 332,075 | +0.64(+1.13%) |
May 15, 2024 | 57.35 | 57.35 | 56.01 | 56.47 | 392,652 | -0.58(-1.02%) |
May 14, 2024 | 56.32 | 57.24 | 56.20 | 57.05 | 433,865 | -0.18(-0.31%) |
May 13, 2024 | 56.78 | 57.85 | 56.78 | 57.23 | 262,190 | +0.45(+0.79%) |
May 10, 2024 | 57.64 | 57.67 | 56.53 | 56.78 | 255,254 | -1.18(-2.04%) |
May 09, 2024 | 57.55 | 58.00 | 57.55 | 57.96 | 185,010 | +1.06(+1.86%) |
May 08, 2024 | 57.39 | 57.53 | 56.51 | 56.90 | 216,485 | -1.12(-1.93%) |
May 07, 2024 | 57.93 | 58.58 | 57.80 | 58.02 | 288,265 | +0.09(+0.16%) |
May 06, 2024 | 58.05 | 58.25 | 57.68 | 57.93 | 369,543 | -0.22(-0.38%) |
May 03, 2024 | 58.20 | 58.29 | 57.80 | 58.15 | 311,409 | -0.53(-0.90%) |
May 02, 2024 | 57.21 | 58.89 | 57.18 | 58.68 | 558,200 | +3.58(+6.50%) |