Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 59.46 | 59.46 | 54.89 | 56.40 | 15,950,157 | +0.70(+1.26%) |
Jul 25, 2024 | 56.40 | 60.00 | 49.64 | 55.70 | 36,107,700 | -2.15(-3.72%) |
Jul 24, 2024 | 63.00 | 63.85 | 57.00 | 57.85 | 22,287,252 | -8.83(-13.24%) |
Jul 23, 2024 | 67.16 | 69.10 | 66.27 | 66.68 | 11,536,511 | -1.40(-2.06%) |
Jul 22, 2024 | 64.74 | 68.43 | 64.06 | 68.08 | 21,076,810 | +6.01(+9.68%) |
Jul 19, 2024 | 64.63 | 65.98 | 61.41 | 62.07 | 15,368,453 | -3.52(-5.37%) |
Jul 18, 2024 | 66.37 | 66.85 | 60.70 | 65.59 | 22,531,008 | +3.45(+5.55%) |
Jul 17, 2024 | 65.94 | 66.62 | 60.83 | 62.14 | 27,274,500 | -9.59(-13.37%) |
Jul 16, 2024 | 74.10 | 74.81 | 69.71 | 71.73 | 13,662,551 | -2.46(-3.32%) |
Jul 15, 2024 | 77.00 | 77.58 | 72.73 | 74.19 | 14,532,008 | -1.08(-1.43%) |
Jul 12, 2024 | 73.99 | 78.23 | 72.80 | 75.27 | 17,708,740 | +2.11(+2.88%) |
Jul 11, 2024 | 83.67 | 83.81 | 72.68 | 73.16 | 33,250,112 | -9.13(-11.09%) |
Jul 10, 2024 | 81.31 | 82.55 | 79.37 | 82.29 | 17,840,492 | +4.08(+5.22%) |
Jul 09, 2024 | 76.97 | 80.98 | 75.00 | 78.21 | 22,765,560 | +3.73(+5.01%) |
Jul 08, 2024 | 73.70 | 77.42 | 73.14 | 74.48 | 18,792,718 | +2.64(+3.67%) |
Jul 05, 2024 | 73.65 | 75.31 | 71.64 | 71.84 | 16,061,666 | -2.84(-3.80%) |
Jul 03, 2024 | 67.42 | 74.70 | 67.07 | 74.68 | 19,151,848 | +6.16(+8.99%) |
Jul 02, 2024 | 67.00 | 69.37 | 66.79 | 68.52 | 14,222,506 | -1.78(-2.53%) |
Jul 01, 2024 | 69.42 | 71.00 | 64.25 | 70.30 | 16,879,478 | +0.75(+1.08%) |
Jun 28, 2024 | 70.80 | 74.31 | 68.76 | 69.55 | 17,977,856 | -0.59(-0.84%) |
Jun 27, 2024 | 70.30 | 72.89 | 68.90 | 70.14 | 12,031,918 | -2.89(-3.96%) |
Jun 26, 2024 | 72.71 | 74.96 | 68.65 | 73.03 | 24,844,688 | +0.16(+0.22%) |
Jun 25, 2024 | 67.36 | 73.14 | 65.35 | 72.87 | 25,653,304 | +8.81(+13.75%) |
Jun 24, 2024 | 70.02 | 71.40 | 64.00 | 64.06 | 29,263,246 | -10.43(-14.00%) |
Jun 21, 2024 | 74.65 | 78.90 | 71.21 | 74.49 | 27,320,168 | -4.73(-5.97%) |
Jun 20, 2024 | 90.30 | 91.70 | 77.57 | 79.22 | 37,474,856 | -6.03(-7.07%) |
Jun 18, 2024 | 79.89 | 86.13 | 79.33 | 85.25 | 19,541,014 | +5.37(+6.72%) |
Jun 17, 2024 | 82.11 | 83.05 | 78.00 | 79.88 | 21,472,316 | -1.08(-1.33%) |
Jun 14, 2024 | 78.44 | 81.98 | 76.57 | 80.96 | 23,116,582 | +2.93(+3.75%) |
Jun 13, 2024 | 78.03 | 78.44 | 75.42 | 78.03 | 17,634,280 | +4.95(+6.77%) |
Jun 12, 2024 | 70.78 | 75.05 | 70.23 | 73.08 | 25,435,240 | +4.83(+7.08%) |
Jun 11, 2024 | 69.33 | 70.53 | 65.90 | 68.25 | 12,538,601 | -1.04(-1.50%) |
Jun 10, 2024 | 67.78 | 70.80 | 64.00 | 69.29 | 18,914,396 | +0.96(+1.40%) |
Jun 07, 2024 | 67.05 | 69.24 | 65.00 | 68.33 | 20,579,752 | -0.17(-0.25%) |
Jun 06, 2024 | 72.14 | 73.79 | 65.54 | 68.50 | 39,720,068 | -1.67(-2.38%) |
Jun 05, 2024 | 65.84 | 70.21 | 64.81 | 70.17 | 22,859,006 | +6.51(+10.23%) |
Jun 04, 2024 | 62.94 | 63.87 | 61.13 | 63.66 | 18,452,836 | +1.48(+2.38%) |
Jun 03, 2024 | 60.78 | 62.19 | 59.08 | 62.18 | 22,299,384 | +5.45(+9.61%) |
May 31, 2024 | 59.78 | 59.84 | 53.85 | 56.73 | 26,674,086 | -0.79(-1.37%) |
May 30, 2024 | 62.09 | 63.32 | 56.67 | 57.52 | 24,473,200 | -4.68(-7.52%) |
May 29, 2024 | 60.40 | 63.02 | 58.12 | 62.20 | 23,454,924 | +0.77(+1.25%) |
May 28, 2024 | 57.72 | 62.38 | 57.30 | 61.43 | 28,317,992 | +7.62(+14.16%) |
May 24, 2024 | 51.87 | 53.84 | 50.46 | 53.81 | 14,070,573 | +2.57(+5.02%) |
May 23, 2024 | 49.69 | 53.56 | 49.21 | 51.24 | 37,881,284 | +7.99(+18.47%) |
May 22, 2024 | 43.78 | 44.25 | 41.77 | 43.25 | 23,269,094 | -0.42(-0.96%) |
May 21, 2024 | 42.06 | 43.70 | 41.69 | 43.67 | 10,767,467 | +0.48(+1.11%) |
May 20, 2024 | 42.26 | 43.54 | 42.00 | 43.19 | 11,479,564 | +2.05(+4.98%) |
May 17, 2024 | 42.89 | 43.19 | 40.40 | 41.14 | 10,595,013 | -1.68(-3.92%) |
May 16, 2024 | 43.35 | 44.20 | 42.62 | 42.82 | 10,634,843 | -0.33(-0.76%) |
May 15, 2024 | 41.27 | 43.36 | 40.53 | 43.15 | 15,912,949 | +2.87(+7.13%) |
May 14, 2024 | 38.74 | 40.52 | 38.19 | 40.28 | 9,536,725 | +0.83(+2.10%) |
May 13, 2024 | 39.54 | 39.98 | 37.85 | 39.45 | 9,952,525 | +0.45(+1.15%) |
May 10, 2024 | 39.38 | 40.31 | 38.47 | 39.00 | 10,012,529 | +0.98(+2.58%) |
May 09, 2024 | 39.70 | 40.10 | 37.63 | 38.02 | 11,519,825 | -1.52(-3.84%) |
May 08, 2024 | 38.75 | 40.24 | 38.70 | 39.54 | 15,115,694 | -0.17(-0.43%) |
May 07, 2024 | 40.14 | 40.78 | 38.34 | 39.71 | 22,632,120 | -1.45(-3.52%) |
May 06, 2024 | 38.75 | 41.20 | 38.50 | 41.16 | 14,223,455 | +2.91(+7.61%) |
May 03, 2024 | 37.41 | 38.67 | 36.81 | 38.25 | 15,142,682 | +2.45(+6.84%) |
May 02, 2024 | 34.69 | 36.15 | 33.65 | 35.80 | 11,295,194 | +2.23(+6.64%) |