Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 77.61 | 79.15 | 76.74 | 77.61 | 762,189 | +0.96(+1.25%) |
Jul 29, 2024 | 76.91 | 77.28 | 75.12 | 76.65 | 692,666 | +0.07(+0.09%) |
Jul 26, 2024 | 76.19 | 77.31 | 75.89 | 76.58 | 769,857 | +1.43(+1.90%) |
Jul 25, 2024 | 72.98 | 75.97 | 72.84 | 75.15 | 601,731 | +2.24(+3.07%) |
Jul 24, 2024 | 73.38 | 74.56 | 72.49 | 72.91 | 884,119 | -0.99(-1.34%) |
Jul 23, 2024 | 70.96 | 74.46 | 70.96 | 73.90 | 749,894 | +2.29(+3.20%) |
Jul 22, 2024 | 70.56 | 72.03 | 68.84 | 71.61 | 687,463 | +0.74(+1.04%) |
Jul 19, 2024 | 69.82 | 71.12 | 68.92 | 70.87 | 503,690 | +1.06(+1.52%) |
Jul 18, 2024 | 70.60 | 73.12 | 68.80 | 69.81 | 876,762 | -1.55(-2.17%) |
Jul 17, 2024 | 69.47 | 72.48 | 68.75 | 71.36 | 865,293 | +0.55(+0.78%) |
Jul 16, 2024 | 66.51 | 71.95 | 66.24 | 70.81 | 1,557,318 | +5.06(+7.70%) |
Jul 15, 2024 | 63.22 | 66.36 | 63.22 | 65.75 | 806,677 | +3.69(+5.95%) |
Jul 12, 2024 | 62.45 | 63.44 | 61.91 | 62.06 | 647,403 | +0.23(+0.37%) |
Jul 11, 2024 | 60.30 | 62.09 | 60.12 | 61.83 | 503,898 | +2.70(+4.57%) |
Jul 10, 2024 | 57.27 | 59.28 | 57.27 | 59.13 | 457,897 | +1.91(+3.34%) |
Jul 09, 2024 | 56.37 | 57.47 | 56.34 | 57.22 | 338,033 | +0.63(+1.11%) |
Jul 08, 2024 | 57.24 | 57.62 | 56.35 | 56.59 | 330,800 | -0.09(-0.16%) |
Jul 05, 2024 | 57.23 | 57.41 | 56.37 | 56.68 | 352,122 | -0.27(-0.47%) |
Jul 03, 2024 | 58.50 | 58.50 | 56.92 | 56.95 | 251,627 | -1.48(-2.53%) |
Jul 02, 2024 | 57.39 | 58.58 | 57.39 | 58.43 | 396,984 | +1.05(+1.83%) |
Jul 01, 2024 | 57.20 | 57.73 | 56.50 | 57.38 | 406,376 | +0.23(+0.40%) |
Jun 28, 2024 | 55.75 | 57.44 | 55.52 | 57.15 | 796,885 | +1.95(+3.53%) |
Jun 27, 2024 | 55.04 | 55.46 | 54.67 | 55.20 | 292,969 | +0.38(+0.69%) |
Jun 26, 2024 | 54.36 | 54.99 | 54.27 | 54.82 | 286,291 | +0.27(+0.49%) |
Jun 25, 2024 | 54.89 | 55.56 | 54.51 | 54.55 | 363,924 | -0.58(-1.05%) |
Jun 24, 2024 | 53.79 | 56.09 | 53.75 | 55.13 | 504,311 | +1.47(+2.74%) |
Jun 21, 2024 | 53.56 | 53.83 | 53.17 | 53.66 | 1,258,383 | -0.09(-0.17%) |
Jun 20, 2024 | 53.08 | 53.77 | 52.77 | 53.75 | 476,048 | +0.39(+0.73%) |
Jun 18, 2024 | 53.25 | 53.85 | 52.78 | 53.36 | 376,884 | +0.01(+0.02%) |
Jun 17, 2024 | 52.26 | 53.37 | 51.80 | 53.35 | 432,702 | +1.09(+2.09%) |
Jun 14, 2024 | 52.67 | 53.00 | 51.39 | 52.26 | 630,883 | -1.21(-2.26%) |
Jun 13, 2024 | 53.88 | 53.89 | 52.80 | 53.47 | 493,037 | -0.48(-0.89%) |
Jun 12, 2024 | 53.50 | 55.12 | 53.29 | 53.95 | 678,935 | +2.01(+3.87%) |
Jun 11, 2024 | 51.77 | 52.34 | 50.92 | 51.94 | 533,561 | -0.20(-0.38%) |
Jun 10, 2024 | 51.48 | 52.17 | 51.14 | 52.14 | 592,770 | -0.02(-0.04%) |
Jun 07, 2024 | 51.98 | 52.53 | 51.67 | 52.16 | 416,538 | -0.41(-0.78%) |
Jun 06, 2024 | 51.67 | 52.59 | 51.17 | 52.57 | 699,258 | +0.90(+1.74%) |
Jun 05, 2024 | 50.75 | 51.93 | 50.09 | 51.67 | 1,342,119 | +1.42(+2.83%) |
Jun 04, 2024 | 44.10 | 50.35 | 44.10 | 50.25 | 4,909,357 | -2.21(-4.21%) |
Jun 03, 2024 | 55.05 | 55.37 | 51.70 | 52.46 | 900,147 | -1.41(-2.62%) |
May 31, 2024 | 54.37 | 54.56 | 53.66 | 53.87 | 783,247 | -0.22(-0.41%) |
May 30, 2024 | 54.29 | 55.26 | 53.56 | 54.09 | 661,226 | +0.69(+1.29%) |
May 29, 2024 | 54.62 | 54.73 | 53.05 | 53.40 | 995,080 | -2.37(-4.25%) |
May 28, 2024 | 57.33 | 57.53 | 55.66 | 55.77 | 637,442 | -1.32(-2.31%) |
May 24, 2024 | 58.10 | 58.27 | 56.71 | 57.09 | 597,353 | -0.62(-1.07%) |
May 23, 2024 | 60.68 | 60.77 | 57.40 | 57.71 | 992,519 | -2.90(-4.78%) |
May 22, 2024 | 61.26 | 61.51 | 60.05 | 60.61 | 401,496 | -0.90(-1.46%) |
May 21, 2024 | 60.94 | 61.92 | 60.94 | 61.51 | 311,275 | +0.43(+0.70%) |
May 20, 2024 | 61.47 | 62.11 | 61.05 | 61.08 | 284,507 | -0.44(-0.72%) |
May 17, 2024 | 61.33 | 61.54 | 60.81 | 61.52 | 272,030 | +0.38(+0.62%) |
May 16, 2024 | 61.42 | 61.64 | 60.85 | 61.14 | 280,342 | -0.58(-0.94%) |
May 15, 2024 | 62.82 | 63.00 | 61.35 | 61.72 | 280,764 | -0.08(-0.13%) |
May 14, 2024 | 61.99 | 62.41 | 61.13 | 61.80 | 405,142 | +0.75(+1.23%) |
May 13, 2024 | 60.70 | 61.40 | 60.28 | 61.05 | 363,653 | +0.85(+1.41%) |
May 10, 2024 | 60.74 | 60.99 | 59.91 | 60.20 | 185,825 | -0.41(-0.68%) |
May 09, 2024 | 60.11 | 61.07 | 59.83 | 60.61 | 366,866 | +0.68(+1.13%) |
May 08, 2024 | 58.44 | 60.09 | 58.32 | 59.93 | 368,100 | +0.72(+1.22%) |
May 07, 2024 | 59.80 | 60.54 | 59.17 | 59.21 | 457,179 | -0.47(-0.79%) |
May 06, 2024 | 58.15 | 60.23 | 57.78 | 59.68 | 608,135 | +2.15(+3.74%) |
May 03, 2024 | 58.28 | 58.90 | 57.16 | 57.53 | 656,480 | +0.24(+0.42%) |
May 02, 2024 | 56.74 | 57.42 | 55.42 | 57.29 | 805,161 | +1.79(+3.23%) |