Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 65.50 | 70.86 | 65.50 | 70.85 | 43,692 | +1.75(+2.53%) |
Jul 11, 2024 | 68.50 | 69.70 | 66.63 | 69.10 | 19,825 | +0.95(+1.39%) |
Jul 10, 2024 | 64.17 | 68.16 | 63.56 | 68.15 | 39,845 | +4.96(+7.84%) |
Jul 09, 2024 | 62.50 | 63.70 | 62.50 | 63.20 | 9,779 | -0.30(-0.46%) |
Jul 08, 2024 | 62.80 | 63.52 | 62.80 | 63.49 | 9,393 | +0.75(+1.20%) |
Jul 05, 2024 | 63.70 | 63.70 | 62.74 | 62.74 | 8,527 | -1.45(-2.27%) |
Jul 03, 2024 | 64.50 | 64.50 | 64.15 | 64.19 | 2,102 | -0.33(-0.50%) |
Jul 02, 2024 | 64.40 | 64.54 | 63.25 | 64.52 | 44,316 | +1.24(+1.96%) |
Jul 01, 2024 | 63.25 | 63.28 | 63.25 | 63.28 | 1,129 | -0.95(-1.48%) |
Jun 28, 2024 | 64.15 | 64.45 | 63.72 | 64.23 | 5,477 | +0.60(+0.94%) |
Jun 27, 2024 | 64.00 | 64.10 | 63.00 | 63.63 | 7,497 | +0.32(+0.51%) |
Jun 26, 2024 | 64.00 | 64.00 | 63.10 | 63.31 | 17,151 | -1.10(-1.71%) |
Jun 25, 2024 | 64.00 | 64.43 | 62.93 | 64.41 | 17,171 | +0.25(+0.39%) |
Jun 24, 2024 | 64.91 | 64.91 | 63.08 | 64.16 | 36,185 | -0.84(-1.29%) |
Jun 21, 2024 | 62.77 | 65.00 | 62.75 | 65.00 | 5,162 | +1.80(+2.85%) |
Jun 20, 2024 | 63.48 | 64.02 | 62.79 | 63.20 | 16,493 | -0.61(-0.96%) |
Jun 18, 2024 | 62.69 | 64.16 | 62.69 | 63.81 | 17,199 | +1.04(+1.66%) |
Jun 17, 2024 | 61.93 | 62.78 | 61.04 | 62.77 | 19,515 | +1.40(+2.28%) |
Jun 14, 2024 | 61.77 | 62.77 | 60.72 | 61.37 | 109,237 | -1.63(-2.59%) |
Jun 13, 2024 | 64.43 | 64.43 | 62.91 | 63.00 | 30,241 | -1.84(-2.84%) |
Jun 12, 2024 | 64.85 | 66.82 | 63.65 | 64.84 | 47,916 | +1.01(+1.58%) |
Jun 11, 2024 | 64.53 | 64.85 | 63.36 | 63.83 | 99,763 | -0.84(-1.30%) |
Jun 10, 2024 | 64.84 | 64.97 | 64.61 | 64.67 | 88,157 | -0.04(-0.06%) |
Jun 07, 2024 | 65.00 | 65.13 | 64.58 | 64.71 | 34,480 | -0.56(-0.86%) |
Jun 06, 2024 | 66.47 | 66.59 | 64.44 | 65.27 | 23,750 | -0.92(-1.38%) |
Jun 05, 2024 | 66.30 | 66.51 | 66.19 | 66.19 | 10,461 | +0.91(+1.39%) |
Jun 04, 2024 | 66.46 | 66.87 | 64.94 | 65.28 | 16,949 | -2.23(-3.30%) |
Jun 03, 2024 | 67.53 | 69.00 | 66.65 | 67.51 | 36,967 | +0.21(+0.31%) |
May 31, 2024 | 67.06 | 67.72 | 66.43 | 67.30 | 32,308 | +1.39(+2.11%) |
May 30, 2024 | 62.77 | 65.92 | 62.77 | 65.91 | 35,308 | +1.65(+2.57%) |
May 29, 2024 | 65.26 | 67.08 | 63.80 | 64.26 | 62,820 | -2.39(-3.59%) |
May 28, 2024 | 66.59 | 67.52 | 65.79 | 66.65 | 28,592 | +1.70(+2.62%) |
May 24, 2024 | 62.50 | 64.98 | 61.84 | 64.95 | 36,962 | +3.57(+5.82%) |
May 23, 2024 | 66.67 | 66.67 | 60.98 | 61.38 | 52,023 | -5.13(-7.71%) |
May 22, 2024 | 58.45 | 66.69 | 58.45 | 66.51 | 256,566 | +8.79(+15.23%) |
May 21, 2024 | 58.12 | 58.28 | 57.64 | 57.72 | 25,124 | -0.73(-1.25%) |
May 20, 2024 | 58.47 | 58.47 | 57.58 | 58.45 | 20,891 | +0.18(+0.31%) |
May 17, 2024 | 57.98 | 58.27 | 57.69 | 58.27 | 36,742 | +0.74(+1.29%) |
May 16, 2024 | 55.99 | 57.56 | 55.90 | 57.53 | 123,443 | +1.33(+2.37%) |
May 15, 2024 | 53.65 | 56.20 | 53.65 | 56.20 | 74,891 | +3.11(+5.86%) |
May 14, 2024 | 52.60 | 53.28 | 52.22 | 53.09 | 18,456 | +0.44(+0.84%) |
May 13, 2024 | 53.28 | 53.97 | 52.45 | 52.65 | 26,462 | +0.30(+0.57%) |
May 10, 2024 | 52.87 | 52.87 | 52.06 | 52.35 | 29,490 | +0.11(+0.21%) |
May 09, 2024 | 52.70 | 53.21 | 52.13 | 52.24 | 28,610 | -0.29(-0.55%) |
May 08, 2024 | 52.01 | 53.37 | 52.00 | 52.53 | 394,385 | -1.36(-2.52%) |
May 07, 2024 | 51.14 | 54.25 | 51.14 | 53.89 | 31,186 | +0.09(+0.17%) |
May 06, 2024 | 52.00 | 54.39 | 52.00 | 53.80 | 64,912 | +1.77(+3.40%) |
May 03, 2024 | 52.00 | 52.28 | 51.07 | 52.03 | 38,712 | +0.99(+1.94%) |
May 02, 2024 | 49.95 | 51.13 | 49.94 | 51.04 | 51,714 | +2.06(+4.21%) |