Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 67.02 | 67.78 | 65.87 | 66.90 | 15,024 | +0.30(+0.45%) |
Jul 17, 2024 | 66.37 | 67.99 | 66.25 | 66.60 | 28,080 | -3.21(-4.60%) |
Jul 16, 2024 | 65.21 | 69.81 | 65.21 | 69.81 | 41,168 | +5.45(+8.47%) |
Jul 15, 2024 | 64.02 | 65.91 | 63.90 | 64.36 | 27,924 | +1.13(+1.79%) |
Jul 12, 2024 | 62.88 | 64.05 | 62.80 | 63.23 | 7,777 | +1.13(+1.82%) |
Jul 11, 2024 | 61.66 | 63.20 | 61.66 | 62.10 | 11,070 | +1.48(+2.44%) |
Jul 10, 2024 | 58.13 | 60.62 | 58.13 | 60.62 | 6,158 | +1.91(+3.25%) |
Jul 09, 2024 | 58.99 | 59.73 | 58.46 | 58.71 | 16,014 | -1.09(-1.82%) |
Jul 08, 2024 | 58.05 | 60.27 | 58.05 | 59.80 | 22,716 | +1.63(+2.80%) |
Jul 05, 2024 | 60.13 | 60.13 | 54.91 | 58.17 | 28,743 | -2.37(-3.91%) |
Jul 03, 2024 | 62.74 | 62.78 | 60.53 | 60.54 | 7,970 | -1.56(-2.51%) |
Jul 02, 2024 | 61.86 | 63.41 | 61.68 | 62.10 | 21,218 | +0.27(+0.44%) |
Jul 01, 2024 | 63.24 | 63.59 | 61.01 | 61.83 | 30,380 | -0.98(-1.56%) |
Jun 28, 2024 | 61.78 | 63.57 | 60.35 | 62.81 | 77,148 | +1.41(+2.30%) |
Jun 27, 2024 | 59.59 | 61.40 | 59.59 | 61.40 | 23,664 | +1.30(+2.16%) |
Jun 26, 2024 | 59.70 | 60.93 | 59.17 | 60.10 | 32,150 | -0.11(-0.18%) |
Jun 25, 2024 | 59.97 | 60.77 | 59.25 | 60.21 | 22,366 | +0.27(+0.45%) |
Jun 24, 2024 | 57.50 | 60.00 | 56.87 | 59.94 | 33,098 | +2.88(+5.05%) |
Jun 21, 2024 | 56.83 | 57.06 | 56.83 | 57.06 | 13,330 | -0.13(-0.23%) |
Jun 20, 2024 | 57.01 | 57.19 | 56.40 | 57.19 | 6,145 | +0.97(+1.73%) |
Jun 18, 2024 | 55.81 | 57.30 | 55.81 | 56.22 | 11,817 | -0.60(-1.06%) |
Jun 17, 2024 | 55.90 | 57.05 | 55.90 | 56.82 | 6,083 | +0.74(+1.32%) |
Jun 14, 2024 | 55.97 | 56.47 | 55.97 | 56.08 | 5,817 | -0.98(-1.72%) |
Jun 13, 2024 | 57.89 | 57.89 | 56.51 | 57.06 | 6,083 | -0.21(-0.37%) |
Jun 12, 2024 | 57.98 | 57.98 | 56.65 | 57.27 | 5,347 | +0.63(+1.11%) |
Jun 11, 2024 | 55.32 | 56.64 | 55.02 | 56.64 | 4,590 | +1.09(+1.96%) |
Jun 10, 2024 | 55.35 | 56.49 | 55.00 | 55.55 | 5,577 | -0.51(-0.91%) |
Jun 07, 2024 | 56.36 | 56.36 | 56.00 | 56.06 | 5,182 | -0.20(-0.36%) |
Jun 06, 2024 | 56.11 | 57.05 | 56.00 | 56.26 | 7,245 | -0.55(-0.97%) |
Jun 05, 2024 | 57.81 | 57.81 | 56.00 | 56.81 | 4,960 | +0.76(+1.36%) |
Jun 04, 2024 | 55.07 | 56.30 | 54.78 | 56.05 | 8,196 | +0.01(+0.02%) |
Jun 03, 2024 | 57.57 | 57.57 | 55.35 | 56.04 | 14,815 | -1.53(-2.66%) |
May 31, 2024 | 56.76 | 58.00 | 55.58 | 57.57 | 29,300 | +0.81(+1.43%) |
May 30, 2024 | 54.00 | 57.10 | 54.00 | 56.76 | 10,443 | +2.36(+4.34%) |
May 29, 2024 | 54.24 | 55.10 | 54.02 | 54.40 | 22,839 | -0.20(-0.37%) |
May 28, 2024 | 55.29 | 55.31 | 54.25 | 54.60 | 10,310 | -0.99(-1.78%) |
May 24, 2024 | 51.00 | 55.59 | 49.70 | 55.59 | 13,162 | +4.08(+7.92%) |
May 23, 2024 | 53.95 | 53.95 | 50.12 | 51.51 | 21,956 | -2.29(-4.26%) |
May 22, 2024 | 54.95 | 55.51 | 53.48 | 53.80 | 27,636 | -1.07(-1.95%) |
May 21, 2024 | 55.37 | 56.08 | 54.87 | 54.87 | 4,072 | -0.55(-0.99%) |
May 20, 2024 | 55.38 | 55.95 | 55.27 | 55.42 | 4,578 | -0.39(-0.70%) |
May 17, 2024 | 56.22 | 56.22 | 55.58 | 55.81 | 13,946 | +0.16(+0.29%) |
May 16, 2024 | 56.00 | 56.35 | 55.57 | 55.65 | 14,541 | -0.60(-1.07%) |
May 15, 2024 | 55.69 | 56.34 | 54.51 | 56.25 | 40,407 | +2.05(+3.78%) |
May 14, 2024 | 54.56 | 55.11 | 54.20 | 54.20 | 32,234 | -0.44(-0.81%) |
May 13, 2024 | 55.37 | 55.77 | 54.64 | 54.64 | 13,679 | -0.59(-1.07%) |
May 10, 2024 | 55.11 | 56.45 | 55.00 | 55.23 | 32,724 | +0.16(+0.29%) |
May 09, 2024 | 55.53 | 55.83 | 54.71 | 55.07 | 16,342 | -1.12(-1.99%) |
May 08, 2024 | 55.54 | 57.00 | 55.54 | 56.19 | 7,942 | -0.52(-0.91%) |
May 07, 2024 | 58.02 | 58.02 | 56.53 | 56.70 | 12,601 | -1.50(-2.57%) |
May 06, 2024 | 57.82 | 59.82 | 56.79 | 58.20 | 24,000 | -0.46(-0.78%) |
May 03, 2024 | 56.92 | 58.98 | 56.92 | 58.66 | 10,298 | -0.25(-0.42%) |
May 02, 2024 | 58.82 | 60.87 | 53.75 | 58.91 | 51,767 | -6.93(-10.52%) |