Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 67.30 | 68.00 | 66.58 | 67.30 | 340,242 | +1.10(+1.66%) |
Jul 25, 2024 | 65.32 | 66.92 | 65.32 | 66.20 | 445,878 | +1.08(+1.66%) |
Jul 24, 2024 | 67.13 | 67.79 | 65.07 | 65.12 | 388,021 | -2.19(-3.25%) |
Jul 23, 2024 | 65.90 | 68.48 | 65.80 | 67.31 | 472,152 | +0.61(+0.91%) |
Jul 22, 2024 | 65.01 | 67.09 | 64.96 | 66.70 | 403,663 | +0.70(+1.06%) |
Jul 19, 2024 | 65.31 | 66.90 | 64.50 | 66.00 | 451,970 | -0.04(-0.06%) |
Jul 18, 2024 | 68.76 | 69.45 | 64.59 | 66.04 | 1,159,271 | -4.64(-6.56%) |
Jul 17, 2024 | 69.71 | 72.07 | 68.29 | 70.68 | 922,979 | +0.02(+0.03%) |
Jul 16, 2024 | 67.87 | 70.87 | 67.44 | 70.66 | 755,313 | +3.42(+5.09%) |
Jul 15, 2024 | 65.17 | 67.47 | 65.17 | 67.24 | 958,990 | +2.93(+4.56%) |
Jul 12, 2024 | 64.29 | 65.00 | 64.26 | 64.31 | 327,007 | +0.11(+0.17%) |
Jul 11, 2024 | 63.39 | 64.87 | 63.04 | 64.20 | 480,273 | +1.87(+3.00%) |
Jul 10, 2024 | 60.91 | 62.43 | 60.73 | 62.33 | 319,100 | +1.51(+2.48%) |
Jul 09, 2024 | 59.17 | 60.83 | 59.17 | 60.82 | 376,651 | +1.25(+2.10%) |
Jul 08, 2024 | 60.00 | 60.57 | 59.46 | 59.57 | 325,392 | +0.25(+0.42%) |
Jul 05, 2024 | 60.47 | 60.49 | 59.17 | 59.32 | 226,602 | -1.16(-1.92%) |
Jul 03, 2024 | 61.25 | 61.54 | 60.48 | 60.48 | 170,156 | -1.15(-1.87%) |
Jul 02, 2024 | 60.68 | 61.83 | 60.66 | 61.63 | 188,286 | +0.97(+1.60%) |
Jul 01, 2024 | 60.91 | 61.91 | 60.46 | 60.66 | 343,839 | -0.48(-0.79%) |
Jun 28, 2024 | 60.15 | 61.44 | 59.94 | 61.14 | 692,032 | +1.51(+2.53%) |
Jun 27, 2024 | 58.77 | 59.80 | 58.50 | 59.63 | 474,182 | +0.73(+1.24%) |
Jun 26, 2024 | 58.19 | 58.94 | 57.65 | 58.90 | 252,814 | +0.42(+0.72%) |
Jun 25, 2024 | 59.10 | 59.34 | 58.41 | 58.48 | 311,276 | -1.00(-1.68%) |
Jun 24, 2024 | 58.94 | 60.10 | 58.34 | 59.48 | 272,004 | +1.09(+1.87%) |
Jun 21, 2024 | 58.28 | 58.65 | 57.83 | 58.39 | 755,965 | +0.07(+0.12%) |
Jun 20, 2024 | 57.13 | 58.51 | 57.13 | 58.32 | 345,180 | +0.69(+1.20%) |
Jun 18, 2024 | 57.65 | 57.98 | 57.27 | 57.63 | 304,731 | -0.23(-0.40%) |
Jun 17, 2024 | 56.88 | 57.88 | 56.71 | 57.86 | 304,181 | +0.82(+1.44%) |
Jun 14, 2024 | 56.79 | 57.19 | 56.32 | 57.04 | 274,349 | -0.39(-0.68%) |
Jun 13, 2024 | 58.44 | 58.44 | 57.17 | 57.43 | 406,185 | -1.29(-2.20%) |
Jun 12, 2024 | 58.95 | 59.84 | 57.85 | 58.72 | 301,924 | +1.24(+2.16%) |
Jun 11, 2024 | 56.76 | 57.53 | 56.39 | 57.48 | 289,311 | +0.10(+0.17%) |
Jun 10, 2024 | 57.90 | 58.41 | 57.13 | 57.38 | 392,855 | -1.33(-2.27%) |
Jun 07, 2024 | 57.76 | 58.78 | 57.76 | 58.71 | 331,336 | +0.28(+0.48%) |
Jun 06, 2024 | 58.23 | 58.86 | 57.89 | 58.43 | 236,940 | +0.09(+0.15%) |
Jun 05, 2024 | 58.44 | 58.74 | 57.91 | 58.34 | 303,436 | +0.39(+0.67%) |
Jun 04, 2024 | 58.12 | 58.77 | 57.66 | 57.95 | 321,515 | -0.88(-1.50%) |
Jun 03, 2024 | 60.76 | 60.76 | 58.71 | 58.83 | 211,981 | -1.45(-2.41%) |
May 31, 2024 | 59.96 | 60.47 | 59.15 | 60.28 | 373,246 | +0.58(+0.97%) |
May 30, 2024 | 59.46 | 59.88 | 58.42 | 59.70 | 314,824 | +1.07(+1.83%) |
May 29, 2024 | 57.96 | 59.22 | 57.57 | 58.63 | 381,877 | -0.40(-0.68%) |
May 28, 2024 | 59.97 | 59.97 | 58.68 | 59.03 | 191,897 | -0.43(-0.72%) |
May 24, 2024 | 59.10 | 59.48 | 58.67 | 59.46 | 220,456 | +0.76(+1.29%) |
May 23, 2024 | 60.40 | 60.40 | 58.28 | 58.70 | 330,273 | -1.26(-2.10%) |
May 22, 2024 | 60.71 | 60.91 | 59.80 | 59.96 | 261,886 | -1.09(-1.79%) |
May 21, 2024 | 61.22 | 61.80 | 60.92 | 61.05 | 212,661 | -0.16(-0.26%) |
May 20, 2024 | 62.44 | 62.44 | 61.17 | 61.21 | 256,488 | -1.15(-1.84%) |
May 17, 2024 | 62.57 | 62.81 | 62.00 | 62.36 | 222,262 | +0.01(+0.02%) |
May 16, 2024 | 61.72 | 62.53 | 61.46 | 62.35 | 327,818 | +0.64(+1.04%) |
May 15, 2024 | 63.48 | 63.55 | 61.63 | 61.71 | 243,682 | -0.47(-0.76%) |
May 14, 2024 | 62.31 | 62.31 | 61.27 | 62.18 | 282,974 | +0.69(+1.12%) |
May 13, 2024 | 61.67 | 62.33 | 61.46 | 61.49 | 323,756 | +0.05(+0.08%) |
May 10, 2024 | 61.64 | 61.80 | 60.92 | 61.44 | 209,878 | +0.16(+0.26%) |
May 09, 2024 | 60.99 | 61.56 | 60.42 | 61.28 | 317,516 | +0.68(+1.12%) |
May 08, 2024 | 60.18 | 60.78 | 59.73 | 60.60 | 394,807 | -0.12(-0.20%) |
May 07, 2024 | 61.73 | 61.79 | 60.66 | 60.72 | 302,924 | -0.62(-1.01%) |
May 06, 2024 | 61.03 | 61.65 | 60.95 | 61.34 | 595,429 | +0.76(+1.25%) |
May 03, 2024 | 60.77 | 61.19 | 60.09 | 60.58 | 307,007 | +0.69(+1.15%) |
May 02, 2024 | 58.84 | 60.05 | 58.61 | 59.89 | 720,539 | +1.55(+2.66%) |