Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 72.60 | 78.27 | 72.29 | 76.72 | 3,265,238 | +5.64(+7.93%) |
Jul 18, 2024 | 72.59 | 74.97 | 70.67 | 71.08 | 2,361,238 | -2.24(-3.06%) |
Jul 17, 2024 | 72.01 | 74.63 | 71.63 | 73.32 | 1,817,946 | -0.39(-0.53%) |
Jul 16, 2024 | 70.49 | 73.77 | 69.87 | 73.71 | 1,669,370 | +3.87(+5.54%) |
Jul 15, 2024 | 68.43 | 70.69 | 68.19 | 69.84 | 1,637,252 | +2.53(+3.76%) |
Jul 12, 2024 | 67.35 | 67.75 | 66.33 | 67.31 | 927,528 | +0.31(+0.46%) |
Jul 11, 2024 | 65.31 | 67.35 | 64.46 | 67.00 | 1,327,199 | +3.22(+5.05%) |
Jul 10, 2024 | 62.54 | 63.81 | 62.02 | 63.78 | 756,351 | +1.35(+2.16%) |
Jul 09, 2024 | 61.10 | 62.58 | 60.26 | 62.43 | 1,249,347 | +1.28(+2.09%) |
Jul 08, 2024 | 63.35 | 63.99 | 61.13 | 61.15 | 1,027,362 | -1.81(-2.87%) |
Jul 05, 2024 | 63.67 | 64.45 | 62.53 | 62.96 | 988,723 | -0.99(-1.55%) |
Jul 03, 2024 | 64.74 | 64.74 | 63.59 | 63.95 | 523,243 | -0.18(-0.28%) |
Jul 02, 2024 | 62.30 | 64.45 | 62.30 | 64.13 | 923,264 | +1.53(+2.44%) |
Jul 01, 2024 | 62.45 | 63.43 | 62.21 | 62.60 | 887,870 | -0.22(-0.35%) |
Jun 28, 2024 | 61.39 | 63.33 | 61.39 | 62.82 | 1,641,594 | +1.90(+3.12%) |
Jun 27, 2024 | 60.39 | 61.47 | 60.22 | 60.92 | 694,204 | +0.16(+0.26%) |
Jun 26, 2024 | 59.71 | 60.84 | 59.66 | 60.76 | 479,661 | +0.46(+0.76%) |
Jun 25, 2024 | 60.55 | 61.02 | 60.20 | 60.30 | 564,340 | -0.75(-1.23%) |
Jun 24, 2024 | 59.70 | 62.00 | 59.49 | 61.05 | 925,243 | +2.05(+3.47%) |
Jun 21, 2024 | 59.24 | 59.65 | 58.54 | 59.00 | 1,271,824 | -0.68(-1.14%) |
Jun 20, 2024 | 59.28 | 59.87 | 58.91 | 59.68 | 588,899 | +0.20(+0.34%) |
Jun 18, 2024 | 59.19 | 59.61 | 58.89 | 59.48 | 609,080 | -0.23(-0.39%) |
Jun 17, 2024 | 58.66 | 59.73 | 57.76 | 59.71 | 829,363 | +1.14(+1.95%) |
Jun 14, 2024 | 59.41 | 60.23 | 58.51 | 58.57 | 913,083 | -2.02(-3.33%) |
Jun 13, 2024 | 60.77 | 61.16 | 60.21 | 60.59 | 628,080 | -0.47(-0.77%) |
Jun 12, 2024 | 59.42 | 62.23 | 59.42 | 61.06 | 1,766,152 | +3.72(+6.49%) |
Jun 11, 2024 | 57.42 | 57.83 | 56.70 | 57.34 | 1,159,324 | -0.58(-1.00%) |
Jun 10, 2024 | 58.00 | 58.47 | 57.53 | 57.92 | 795,453 | -0.85(-1.45%) |
Jun 07, 2024 | 58.04 | 59.50 | 57.75 | 58.77 | 661,342 | -0.19(-0.32%) |
Jun 06, 2024 | 59.65 | 60.30 | 58.82 | 58.96 | 500,617 | -0.41(-0.69%) |
Jun 05, 2024 | 60.75 | 60.75 | 59.35 | 59.37 | 924,194 | -0.27(-0.45%) |
Jun 04, 2024 | 60.24 | 60.67 | 58.87 | 59.64 | 840,706 | -1.62(-2.64%) |
Jun 03, 2024 | 63.47 | 63.50 | 60.64 | 61.26 | 971,467 | -1.77(-2.81%) |
May 31, 2024 | 62.41 | 63.24 | 62.20 | 63.03 | 838,079 | +0.97(+1.56%) |
May 30, 2024 | 62.48 | 62.83 | 61.85 | 62.06 | 508,998 | +0.66(+1.07%) |
May 29, 2024 | 61.69 | 62.00 | 60.68 | 61.40 | 674,561 | -1.67(-2.65%) |
May 28, 2024 | 63.16 | 63.47 | 62.33 | 63.07 | 746,775 | +0.11(+0.17%) |
May 24, 2024 | 62.80 | 63.14 | 62.40 | 62.96 | 590,585 | +0.46(+0.74%) |
May 23, 2024 | 64.90 | 64.90 | 62.28 | 62.50 | 844,603 | -1.86(-2.89%) |
May 22, 2024 | 64.41 | 65.06 | 63.79 | 64.36 | 580,105 | -0.33(-0.51%) |
May 21, 2024 | 64.22 | 65.31 | 64.19 | 64.69 | 854,849 | +0.31(+0.48%) |
May 20, 2024 | 65.01 | 65.79 | 64.23 | 64.38 | 726,113 | -0.58(-0.89%) |
May 17, 2024 | 64.80 | 65.36 | 64.44 | 64.96 | 532,075 | +0.51(+0.79%) |
May 16, 2024 | 64.65 | 65.38 | 63.79 | 64.45 | 663,071 | -0.34(-0.52%) |
May 15, 2024 | 64.75 | 65.65 | 64.00 | 64.79 | 856,868 | +1.20(+1.89%) |
May 14, 2024 | 63.67 | 63.67 | 62.66 | 63.59 | 605,792 | +0.86(+1.36%) |
May 13, 2024 | 63.90 | 64.43 | 62.68 | 62.73 | 705,847 | -0.65(-1.02%) |
May 10, 2024 | 63.63 | 63.80 | 62.41 | 63.38 | 739,712 | +0.05(+0.08%) |
May 09, 2024 | 62.39 | 63.46 | 61.94 | 63.33 | 720,525 | +0.72(+1.14%) |
May 08, 2024 | 61.05 | 62.69 | 61.05 | 62.62 | 573,021 | +0.81(+1.30%) |
May 07, 2024 | 62.31 | 63.05 | 61.72 | 61.81 | 584,787 | -0.26(-0.42%) |
May 06, 2024 | 61.65 | 63.28 | 61.38 | 62.07 | 1,183,650 | +1.13(+1.86%) |
May 03, 2024 | 61.45 | 62.44 | 60.57 | 60.94 | 1,072,931 | +1.32(+2.22%) |
May 02, 2024 | 59.40 | 59.64 | 58.44 | 59.61 | 770,411 | +1.18(+2.02%) |