Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 60.00 | 60.00 | 57.66 | 57.97 | 1,601,348 | -1.76(-2.95%) |
Jul 18, 2024 | 60.00 | 60.96 | 58.02 | 59.73 | 1,317,532 | +0.15(+0.25%) |
Jul 17, 2024 | 63.79 | 64.25 | 59.42 | 59.58 | 2,519,188 | -5.70(-8.73%) |
Jul 16, 2024 | 65.00 | 65.51 | 64.16 | 65.28 | 997,392 | +0.39(+0.60%) |
Jul 15, 2024 | 66.76 | 66.76 | 64.64 | 64.89 | 1,318,931 | -1.10(-1.67%) |
Jul 12, 2024 | 66.05 | 67.74 | 65.21 | 65.99 | 1,251,546 | +0.77(+1.18%) |
Jul 11, 2024 | 67.42 | 67.48 | 64.61 | 65.22 | 1,419,530 | -1.04(-1.57%) |
Jul 10, 2024 | 64.47 | 66.47 | 64.34 | 66.26 | 1,089,400 | +2.38(+3.73%) |
Jul 09, 2024 | 64.50 | 65.16 | 63.56 | 63.88 | 1,076,607 | -0.17(-0.27%) |
Jul 08, 2024 | 62.57 | 64.32 | 62.34 | 64.05 | 1,042,256 | +2.10(+3.39%) |
Jul 05, 2024 | 60.78 | 62.64 | 60.25 | 61.95 | 929,113 | +1.44(+2.38%) |
Jul 03, 2024 | 60.00 | 61.35 | 59.65 | 60.51 | 561,810 | +0.58(+0.97%) |
Jul 02, 2024 | 58.00 | 59.95 | 58.00 | 59.93 | 993,972 | +1.93(+3.33%) |
Jul 01, 2024 | 58.46 | 58.46 | 56.84 | 58.00 | 1,068,766 | -0.76(-1.29%) |
Jun 28, 2024 | 57.38 | 59.31 | 57.16 | 58.76 | 2,531,930 | +2.15(+3.80%) |
Jun 27, 2024 | 55.88 | 57.87 | 55.68 | 56.61 | 1,623,238 | +0.73(+1.31%) |
Jun 26, 2024 | 54.27 | 57.46 | 54.27 | 55.88 | 1,554,667 | +1.60(+2.95%) |
Jun 25, 2024 | 53.81 | 54.43 | 52.87 | 54.28 | 950,266 | +0.86(+1.61%) |
Jun 24, 2024 | 54.21 | 54.72 | 53.33 | 53.42 | 1,077,369 | -1.09(-2.00%) |
Jun 21, 2024 | 54.34 | 55.32 | 53.56 | 54.51 | 1,995,126 | -0.06(-0.11%) |
Jun 20, 2024 | 56.44 | 56.76 | 54.24 | 54.57 | 1,317,899 | -2.15(-3.79%) |
Jun 18, 2024 | 56.47 | 57.45 | 55.91 | 56.72 | 1,144,449 | +0.20(+0.35%) |
Jun 17, 2024 | 56.95 | 57.09 | 55.89 | 56.52 | 884,388 | -0.43(-0.76%) |
Jun 14, 2024 | 55.95 | 57.12 | 55.81 | 56.95 | 969,939 | +0.00(+0.00%) |
Jun 13, 2024 | 57.40 | 58.32 | 56.52 | 56.95 | 815,195 | -1.14(-1.96%) |
Jun 12, 2024 | 57.77 | 59.31 | 57.18 | 58.09 | 912,755 | +1.99(+3.55%) |
Jun 11, 2024 | 55.52 | 56.60 | 54.66 | 56.10 | 909,047 | +0.20(+0.36%) |
Jun 10, 2024 | 54.79 | 56.44 | 54.55 | 55.90 | 998,587 | +0.33(+0.59%) |
Jun 07, 2024 | 55.95 | 56.40 | 54.84 | 55.57 | 1,238,131 | -0.74(-1.31%) |
Jun 06, 2024 | 56.70 | 56.74 | 55.00 | 56.31 | 1,122,338 | -0.66(-1.16%) |
Jun 05, 2024 | 54.88 | 57.37 | 54.40 | 56.97 | 2,131,904 | +2.94(+5.44%) |
Jun 04, 2024 | 55.26 | 55.39 | 53.53 | 54.03 | 1,230,788 | -1.55(-2.79%) |
Jun 03, 2024 | 56.46 | 56.46 | 53.92 | 55.58 | 953,494 | +0.32(+0.58%) |
May 31, 2024 | 55.36 | 55.36 | 52.58 | 55.26 | 2,059,829 | +0.06(+0.11%) |
May 30, 2024 | 55.04 | 55.88 | 54.61 | 55.20 | 1,451,845 | +0.16(+0.29%) |
May 29, 2024 | 55.14 | 55.98 | 54.94 | 55.04 | 1,051,670 | -1.35(-2.39%) |
May 28, 2024 | 55.86 | 56.75 | 54.25 | 56.39 | 1,363,767 | +0.69(+1.24%) |
May 24, 2024 | 55.61 | 56.22 | 55.01 | 55.70 | 1,279,242 | +0.55(+1.00%) |
May 23, 2024 | 60.35 | 60.36 | 54.92 | 55.15 | 2,275,749 | -4.15(-7.00%) |
May 22, 2024 | 59.56 | 59.67 | 58.68 | 59.30 | 874,751 | +0.48(+0.82%) |
May 21, 2024 | 58.17 | 59.21 | 57.92 | 58.82 | 620,390 | -0.63(-1.06%) |
May 20, 2024 | 57.93 | 60.00 | 57.60 | 59.45 | 1,113,169 | +1.48(+2.55%) |
May 17, 2024 | 58.62 | 58.65 | 57.25 | 57.97 | 740,052 | +0.03(+0.05%) |
May 16, 2024 | 59.54 | 59.62 | 57.89 | 57.94 | 1,113,344 | -1.58(-2.65%) |
May 15, 2024 | 59.00 | 59.60 | 57.80 | 59.52 | 1,025,485 | +1.42(+2.44%) |
May 14, 2024 | 57.26 | 58.23 | 57.05 | 58.10 | 897,435 | +1.16(+2.04%) |
May 13, 2024 | 57.31 | 57.46 | 56.39 | 56.94 | 831,293 | +0.24(+0.42%) |
May 10, 2024 | 56.59 | 57.44 | 56.29 | 56.70 | 867,802 | +0.78(+1.39%) |
May 09, 2024 | 55.77 | 56.64 | 55.17 | 55.92 | 1,038,187 | -0.05(-0.09%) |
May 08, 2024 | 55.37 | 56.38 | 55.20 | 55.97 | 584,781 | -0.37(-0.66%) |
May 07, 2024 | 56.78 | 57.56 | 56.29 | 56.34 | 1,098,634 | -0.61(-1.07%) |
May 06, 2024 | 56.72 | 57.55 | 56.33 | 56.95 | 1,112,311 | +0.87(+1.55%) |
May 03, 2024 | 55.90 | 56.41 | 55.30 | 56.08 | 1,289,791 | +1.83(+3.37%) |
May 02, 2024 | 53.97 | 54.58 | 52.57 | 54.25 | 1,785,393 | +1.50(+2.84%) |