Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 57.24 | 58.32 | 56.99 | 57.86 | 297,342 | +1.36(+2.41%) |
Jul 08, 2024 | 57.23 | 57.38 | 55.00 | 56.50 | 559,379 | -0.04(-0.07%) |
Jul 05, 2024 | 55.55 | 57.04 | 55.40 | 56.54 | 515,569 | -3.86(-6.39%) |
Jul 03, 2024 | 60.31 | 60.64 | 59.92 | 60.40 | 119,864 | -1.46(-2.36%) |
Jul 02, 2024 | 62.85 | 63.12 | 61.71 | 61.86 | 169,024 | -1.32(-2.09%) |
Jul 01, 2024 | 62.85 | 63.88 | 62.47 | 63.18 | 447,196 | +3.43(+5.74%) |
Jun 28, 2024 | 61.47 | 61.80 | 59.75 | 59.75 | 487,674 | -1.59(-2.59%) |
Jun 27, 2024 | 61.61 | 62.40 | 61.34 | 61.34 | 163,444 | +0.39(+0.64%) |
Jun 26, 2024 | 61.55 | 61.98 | 60.70 | 60.95 | 108,051 | -0.97(-1.57%) |
Jun 25, 2024 | 61.20 | 62.28 | 61.00 | 61.92 | 234,968 | +2.58(+4.35%) |
Jun 24, 2024 | 61.27 | 61.65 | 59.00 | 59.34 | 458,134 | -4.88(-7.60%) |
Jun 21, 2024 | 63.65 | 64.39 | 63.33 | 64.22 | 89,375 | -0.87(-1.34%) |
Jun 20, 2024 | 65.30 | 65.48 | 64.54 | 65.09 | 122,546 | +0.78(+1.21%) |
Jun 18, 2024 | 64.87 | 65.33 | 63.97 | 64.31 | 197,025 | -2.37(-3.55%) |
Jun 17, 2024 | 65.63 | 67.26 | 65.01 | 66.68 | 245,763 | +1.23(+1.88%) |
Jun 14, 2024 | 67.35 | 67.35 | 65.00 | 65.45 | 153,748 | -1.09(-1.64%) |
Jun 13, 2024 | 68.08 | 68.29 | 66.18 | 66.54 | 254,007 | -0.91(-1.35%) |
Jun 12, 2024 | 69.31 | 70.11 | 67.24 | 67.45 | 267,431 | +0.01(+0.01%) |
Jun 11, 2024 | 67.23 | 67.62 | 66.01 | 67.44 | 213,727 | -1.97(-2.84%) |
Jun 10, 2024 | 69.29 | 70.13 | 69.19 | 69.41 | 63,529 | +0.27(+0.39%) |
Jun 07, 2024 | 71.35 | 71.69 | 68.28 | 69.14 | 259,467 | -1.28(-1.82%) |
Jun 06, 2024 | 71.12 | 71.68 | 70.42 | 70.42 | 83,245 | -0.88(-1.23%) |
Jun 05, 2024 | 71.15 | 71.87 | 70.45 | 71.30 | 107,839 | +0.83(+1.18%) |
Jun 04, 2024 | 69.50 | 71.14 | 69.32 | 70.47 | 171,126 | +1.26(+1.82%) |
Jun 03, 2024 | 69.77 | 70.36 | 68.66 | 69.21 | 110,464 | +1.59(+2.35%) |
May 31, 2024 | 68.80 | 68.80 | 66.61 | 67.62 | 94,574 | -1.11(-1.62%) |
May 30, 2024 | 68.28 | 69.64 | 68.09 | 68.73 | 132,709 | +1.54(+2.29%) |
May 29, 2024 | 67.77 | 67.90 | 67.13 | 67.19 | 30,180 | -1.22(-1.78%) |
May 28, 2024 | 68.43 | 68.56 | 67.23 | 68.41 | 100,342 | -0.87(-1.26%) |
May 24, 2024 | 67.48 | 69.41 | 67.15 | 69.28 | 132,371 | +2.08(+3.10%) |
May 23, 2024 | 69.29 | 69.29 | 66.76 | 67.20 | 111,213 | -2.58(-3.70%) |
May 22, 2024 | 69.80 | 70.71 | 69.29 | 69.78 | 154,979 | +0.48(+0.69%) |
May 21, 2024 | 71.00 | 71.33 | 69.19 | 69.30 | 166,453 | -0.85(-1.21%) |
May 20, 2024 | 67.10 | 70.21 | 66.83 | 70.15 | 110,165 | +3.00(+4.47%) |
May 17, 2024 | 66.47 | 67.59 | 65.94 | 67.15 | 139,829 | +1.89(+2.90%) |
May 16, 2024 | 66.10 | 66.50 | 64.68 | 65.26 | 177,639 | -0.86(-1.30%) |
May 15, 2024 | 64.36 | 66.56 | 64.04 | 66.12 | 328,571 | +4.51(+7.32%) |
May 14, 2024 | 62.01 | 62.24 | 61.13 | 61.61 | 100,448 | -1.59(-2.52%) |
May 13, 2024 | 62.87 | 63.50 | 62.63 | 63.20 | 276,987 | +2.50(+4.12%) |
May 10, 2024 | 62.94 | 63.18 | 60.20 | 60.70 | 260,173 | -1.85(-2.96%) |
May 09, 2024 | 61.34 | 62.74 | 60.91 | 62.55 | 97,756 | +0.38(+0.61%) |
May 08, 2024 | 62.06 | 62.75 | 61.78 | 62.17 | 64,977 | -0.94(-1.49%) |
May 07, 2024 | 63.62 | 64.37 | 62.86 | 63.11 | 149,873 | -0.08(-0.13%) |
May 06, 2024 | 63.70 | 64.27 | 62.81 | 63.19 | 206,529 | +0.96(+1.54%) |
May 03, 2024 | 61.34 | 62.33 | 61.28 | 62.23 | 562,439 | +2.76(+4.64%) |
May 02, 2024 | 58.82 | 59.60 | 58.32 | 59.47 | 437,103 | +2.56(+4.50%) |