Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 66.61 | 68.99 | 66.12 | 68.21 | 154,398 | +2.10(+3.18%) |
Jul 24, 2024 | 67.70 | 68.48 | 66.04 | 66.11 | 117,632 | -1.81(-2.66%) |
Jul 23, 2024 | 67.12 | 68.94 | 67.12 | 67.92 | 160,553 | +0.73(+1.09%) |
Jul 22, 2024 | 65.73 | 67.22 | 64.73 | 67.19 | 172,112 | +1.96(+3.00%) |
Jul 19, 2024 | 65.15 | 66.00 | 64.66 | 65.23 | 153,234 | +0.23(+0.35%) |
Jul 18, 2024 | 64.96 | 66.23 | 64.48 | 65.00 | 120,376 | -0.16(-0.25%) |
Jul 17, 2024 | 64.41 | 65.74 | 64.41 | 65.16 | 192,764 | +0.03(+0.05%) |
Jul 16, 2024 | 63.00 | 65.88 | 63.00 | 65.13 | 187,177 | +2.49(+3.98%) |
Jul 15, 2024 | 60.89 | 63.21 | 60.56 | 62.64 | 138,495 | +2.35(+3.90%) |
Jul 12, 2024 | 60.54 | 61.10 | 60.15 | 60.29 | 193,030 | +0.25(+0.42%) |
Jul 11, 2024 | 59.58 | 60.40 | 59.20 | 60.04 | 136,276 | +1.45(+2.47%) |
Jul 10, 2024 | 58.43 | 58.85 | 57.71 | 58.59 | 86,545 | +0.38(+0.65%) |
Jul 09, 2024 | 58.70 | 59.52 | 58.08 | 58.21 | 85,007 | -0.77(-1.31%) |
Jul 08, 2024 | 59.27 | 59.64 | 58.78 | 58.98 | 89,518 | -0.13(-0.22%) |
Jul 05, 2024 | 59.74 | 59.88 | 59.02 | 59.11 | 72,882 | -0.63(-1.05%) |
Jul 03, 2024 | 60.23 | 60.32 | 59.73 | 59.74 | 49,824 | -0.34(-0.57%) |
Jul 02, 2024 | 59.31 | 60.31 | 59.15 | 60.08 | 111,937 | +0.73(+1.23%) |
Jul 01, 2024 | 59.80 | 59.80 | 58.82 | 59.35 | 132,105 | -0.27(-0.45%) |
Jun 28, 2024 | 58.47 | 59.95 | 58.37 | 59.62 | 581,814 | +1.73(+2.99%) |
Jun 27, 2024 | 58.69 | 58.70 | 57.74 | 57.89 | 251,675 | -0.66(-1.13%) |
Jun 26, 2024 | 59.38 | 59.50 | 58.05 | 58.55 | 125,892 | -1.39(-2.32%) |
Jun 25, 2024 | 58.86 | 59.96 | 58.77 | 59.94 | 186,420 | +0.98(+1.66%) |
Jun 24, 2024 | 58.18 | 59.48 | 58.17 | 58.96 | 121,314 | +0.52(+0.89%) |
Jun 21, 2024 | 58.10 | 58.85 | 58.00 | 58.44 | 288,897 | +0.33(+0.57%) |
Jun 20, 2024 | 58.00 | 58.68 | 57.71 | 58.11 | 145,334 | -0.03(-0.05%) |
Jun 18, 2024 | 57.63 | 58.33 | 57.32 | 58.14 | 104,280 | +0.56(+0.97%) |
Jun 17, 2024 | 57.47 | 57.85 | 56.72 | 57.58 | 106,244 | +0.08(+0.14%) |
Jun 14, 2024 | 56.89 | 57.73 | 56.65 | 57.50 | 110,860 | -0.30(-0.52%) |
Jun 13, 2024 | 58.54 | 58.54 | 57.50 | 57.80 | 91,634 | -1.03(-1.75%) |
Jun 12, 2024 | 59.74 | 60.07 | 58.70 | 58.83 | 81,118 | +0.58(+1.00%) |
Jun 11, 2024 | 58.45 | 58.85 | 57.82 | 58.25 | 135,540 | -0.62(-1.05%) |
Jun 10, 2024 | 57.72 | 58.87 | 57.35 | 58.87 | 206,199 | +0.52(+0.89%) |
Jun 07, 2024 | 59.52 | 59.52 | 58.23 | 58.35 | 119,192 | -1.48(-2.47%) |
Jun 06, 2024 | 60.88 | 61.01 | 59.31 | 59.83 | 158,313 | -1.31(-2.14%) |
Jun 05, 2024 | 59.74 | 61.23 | 59.72 | 61.14 | 96,802 | +1.44(+2.41%) |
Jun 04, 2024 | 60.19 | 60.60 | 59.55 | 59.70 | 94,649 | -0.42(-0.70%) |
Jun 03, 2024 | 61.28 | 61.28 | 59.35 | 60.12 | 117,073 | -0.84(-1.38%) |
May 31, 2024 | 59.87 | 61.08 | 59.71 | 60.96 | 132,141 | +1.18(+1.97%) |
May 30, 2024 | 60.77 | 61.28 | 59.20 | 59.78 | 236,261 | -0.62(-1.03%) |
May 29, 2024 | 60.12 | 60.97 | 59.94 | 60.40 | 127,104 | -0.43(-0.71%) |
May 28, 2024 | 61.99 | 61.99 | 60.14 | 60.83 | 129,048 | -0.80(-1.30%) |
May 24, 2024 | 61.32 | 61.75 | 60.74 | 61.63 | 100,069 | +0.44(+0.72%) |
May 23, 2024 | 62.35 | 62.35 | 60.75 | 61.19 | 128,972 | -1.02(-1.64%) |
May 22, 2024 | 63.15 | 63.65 | 62.11 | 62.21 | 108,778 | -1.18(-1.86%) |
May 21, 2024 | 64.04 | 64.34 | 63.09 | 63.39 | 90,036 | -0.72(-1.12%) |
May 20, 2024 | 64.25 | 65.26 | 63.96 | 64.11 | 132,276 | -0.39(-0.60%) |
May 17, 2024 | 62.90 | 65.27 | 61.87 | 64.50 | 292,785 | +1.79(+2.85%) |
May 16, 2024 | 62.50 | 63.06 | 62.19 | 62.71 | 141,543 | -0.05(-0.08%) |
May 15, 2024 | 61.58 | 63.80 | 61.44 | 62.76 | 164,305 | +1.44(+2.35%) |
May 14, 2024 | 62.08 | 62.08 | 61.09 | 61.32 | 211,908 | -0.53(-0.86%) |
May 13, 2024 | 62.07 | 62.48 | 61.41 | 61.85 | 254,973 | +0.17(+0.28%) |
May 10, 2024 | 62.24 | 62.67 | 61.58 | 61.68 | 147,327 | -0.61(-0.98%) |
May 09, 2024 | 62.76 | 62.78 | 62.13 | 62.29 | 149,109 | -0.42(-0.67%) |
May 08, 2024 | 62.89 | 63.52 | 61.44 | 62.71 | 279,561 | -0.18(-0.29%) |
May 07, 2024 | 63.35 | 64.06 | 62.85 | 62.89 | 506,748 | -0.29(-0.46%) |
May 06, 2024 | 64.14 | 64.74 | 63.17 | 63.18 | 367,181 | -0.51(-0.80%) |
May 03, 2024 | 63.51 | 64.44 | 62.82 | 63.69 | 245,701 | +1.27(+2.03%) |
May 02, 2024 | 60.21 | 62.69 | 59.56 | 62.42 | 370,442 | +2.89(+4.85%) |