Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 65.63 | 66.72 | 65.32 | 65.83 | 168,695 | +0.22(+0.34%) |
Jul 18, 2024 | 65.87 | 67.49 | 64.66 | 65.61 | 271,618 | -0.57(-0.86%) |
Jul 17, 2024 | 64.82 | 66.95 | 63.50 | 66.18 | 404,971 | +0.77(+1.18%) |
Jul 16, 2024 | 63.58 | 65.66 | 62.82 | 65.41 | 350,022 | +2.69(+4.29%) |
Jul 15, 2024 | 61.89 | 64.47 | 60.98 | 62.72 | 303,609 | +1.60(+2.62%) |
Jul 12, 2024 | 61.64 | 62.13 | 60.71 | 61.12 | 194,390 | +0.17(+0.28%) |
Jul 11, 2024 | 58.50 | 61.14 | 58.13 | 60.95 | 268,214 | +3.39(+5.89%) |
Jul 10, 2024 | 56.61 | 57.82 | 56.40 | 57.56 | 225,359 | +1.02(+1.80%) |
Jul 09, 2024 | 56.13 | 56.55 | 55.69 | 56.54 | 137,275 | +0.35(+0.62%) |
Jul 08, 2024 | 56.94 | 57.26 | 56.14 | 56.19 | 169,348 | -0.31(-0.55%) |
Jul 05, 2024 | 57.24 | 57.24 | 56.41 | 56.50 | 225,170 | -0.70(-1.22%) |
Jul 03, 2024 | 58.40 | 58.40 | 57.20 | 57.20 | 93,089 | -1.14(-1.95%) |
Jul 02, 2024 | 57.87 | 58.89 | 57.71 | 58.34 | 202,163 | +0.57(+0.99%) |
Jul 01, 2024 | 57.16 | 57.99 | 56.82 | 57.77 | 353,862 | +0.56(+0.98%) |
Jun 28, 2024 | 56.81 | 57.78 | 56.56 | 57.21 | 690,292 | +0.93(+1.65%) |
Jun 27, 2024 | 55.57 | 56.37 | 54.73 | 56.28 | 164,178 | +0.91(+1.64%) |
Jun 26, 2024 | 54.60 | 55.62 | 54.59 | 55.37 | 182,696 | +0.42(+0.76%) |
Jun 25, 2024 | 55.21 | 55.44 | 54.72 | 54.95 | 198,221 | -0.51(-0.92%) |
Jun 24, 2024 | 55.40 | 56.34 | 54.61 | 55.46 | 242,025 | +0.43(+0.78%) |
Jun 21, 2024 | 54.89 | 55.04 | 54.22 | 55.03 | 778,175 | +0.28(+0.51%) |
Jun 20, 2024 | 54.45 | 55.08 | 54.41 | 54.75 | 158,085 | -0.06(-0.11%) |
Jun 18, 2024 | 54.69 | 55.23 | 54.65 | 54.81 | 181,466 | +0.12(+0.22%) |
Jun 17, 2024 | 53.80 | 54.74 | 53.51 | 54.69 | 151,359 | +0.78(+1.45%) |
Jun 14, 2024 | 53.61 | 54.17 | 53.53 | 53.91 | 131,233 | -0.54(-0.99%) |
Jun 13, 2024 | 55.16 | 55.16 | 54.16 | 54.45 | 216,325 | -1.05(-1.89%) |
Jun 12, 2024 | 55.64 | 56.90 | 54.86 | 55.50 | 184,143 | +1.37(+2.53%) |
Jun 11, 2024 | 53.57 | 54.34 | 53.33 | 54.13 | 141,901 | +0.15(+0.28%) |
Jun 10, 2024 | 54.06 | 54.23 | 53.60 | 53.98 | 183,830 | -0.71(-1.30%) |
Jun 07, 2024 | 54.54 | 55.16 | 54.41 | 54.69 | 135,258 | -0.28(-0.51%) |
Jun 06, 2024 | 54.99 | 55.25 | 54.17 | 54.97 | 152,677 | -0.25(-0.45%) |
Jun 05, 2024 | 55.76 | 55.76 | 54.69 | 55.22 | 225,910 | -0.04(-0.07%) |
Jun 04, 2024 | 55.84 | 56.26 | 54.84 | 55.26 | 192,795 | -1.09(-1.93%) |
Jun 03, 2024 | 57.60 | 57.60 | 55.90 | 56.35 | 236,597 | -0.48(-0.84%) |
May 31, 2024 | 56.80 | 57.44 | 56.26 | 56.83 | 388,066 | +0.29(+0.51%) |
May 30, 2024 | 56.67 | 57.38 | 56.30 | 56.54 | 195,034 | +0.55(+0.98%) |
May 29, 2024 | 56.44 | 56.64 | 55.88 | 55.99 | 200,212 | -1.37(-2.39%) |
May 28, 2024 | 58.29 | 58.33 | 56.89 | 57.36 | 116,047 | -0.55(-0.95%) |
May 24, 2024 | 57.62 | 57.98 | 57.19 | 57.91 | 121,117 | +0.66(+1.15%) |
May 23, 2024 | 58.36 | 59.29 | 56.96 | 57.25 | 157,463 | -1.12(-1.92%) |
May 22, 2024 | 59.64 | 60.06 | 58.02 | 58.37 | 188,031 | -1.27(-2.13%) |
May 21, 2024 | 59.62 | 60.40 | 59.54 | 59.64 | 179,866 | -0.03(-0.05%) |
May 20, 2024 | 60.87 | 61.46 | 59.58 | 59.67 | 172,589 | -1.02(-1.68%) |
May 17, 2024 | 60.85 | 61.40 | 60.37 | 60.69 | 201,281 | +0.17(+0.28%) |
May 16, 2024 | 60.66 | 60.88 | 60.32 | 60.52 | 124,800 | -0.20(-0.33%) |
May 15, 2024 | 60.88 | 61.30 | 60.42 | 60.72 | 164,026 | +0.38(+0.63%) |
May 14, 2024 | 60.13 | 60.59 | 59.72 | 60.34 | 127,183 | +0.68(+1.14%) |
May 13, 2024 | 60.31 | 60.31 | 59.65 | 59.66 | 117,107 | -0.22(-0.37%) |
May 10, 2024 | 60.28 | 60.44 | 59.47 | 59.88 | 168,033 | -0.30(-0.50%) |
May 09, 2024 | 60.22 | 60.65 | 59.94 | 60.18 | 204,304 | +0.13(+0.22%) |
May 08, 2024 | 59.55 | 60.48 | 59.27 | 60.05 | 149,438 | +0.19(+0.32%) |
May 07, 2024 | 60.47 | 60.89 | 59.81 | 59.86 | 271,574 | -0.30(-0.50%) |
May 06, 2024 | 59.90 | 60.99 | 59.51 | 60.16 | 211,943 | +0.74(+1.25%) |
May 03, 2024 | 59.11 | 59.54 | 57.90 | 59.42 | 268,475 | +1.04(+1.78%) |
May 02, 2024 | 57.43 | 58.90 | 57.43 | 58.38 | 484,142 | +1.21(+2.12%) |