Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 55.55 | 55.75 | 51.41 | 51.54 | 4,404,823 | -4.67(-8.31%) |
Jul 18, 2024 | 55.82 | 56.66 | 55.82 | 56.21 | 1,158,166 | +0.42(+0.75%) |
Jul 17, 2024 | 54.85 | 55.85 | 54.78 | 55.79 | 1,561,402 | +1.36(+2.50%) |
Jul 16, 2024 | 54.14 | 54.87 | 54.14 | 54.43 | 1,614,690 | +0.41(+0.76%) |
Jul 15, 2024 | 53.58 | 54.32 | 53.58 | 54.02 | 1,294,923 | +0.57(+1.07%) |
Jul 12, 2024 | 52.79 | 53.57 | 52.29 | 53.45 | 1,720,961 | +1.16(+2.22%) |
Jul 11, 2024 | 52.62 | 53.00 | 51.84 | 52.29 | 1,928,003 | -27.34(-34.33%) |
Jul 10, 2024 | 79.04 | 79.70 | 78.93 | 79.63 | 812,875 | +0.88(+1.12%) |
Jul 09, 2024 | 79.38 | 79.88 | 78.72 | 78.75 | 679,121 | -0.87(-1.09%) |
Jul 08, 2024 | 79.30 | 80.00 | 79.20 | 79.62 | 798,846 | +0.98(+1.25%) |
Jul 05, 2024 | 78.77 | 79.10 | 78.19 | 78.64 | 1,334,825 | -0.53(-0.67%) |
Jul 03, 2024 | 78.62 | 79.35 | 78.34 | 79.17 | 561,880 | -0.04(-0.05%) |
Jul 02, 2024 | 78.57 | 79.64 | 78.57 | 79.21 | 1,129,763 | +0.19(+0.24%) |
Jul 01, 2024 | 79.49 | 80.12 | 78.54 | 79.02 | 886,142 | +0.44(+0.56%) |
Jun 28, 2024 | 79.21 | 79.77 | 78.24 | 78.58 | 2,341,138 | -0.80(-1.01%) |
Jun 27, 2024 | 79.40 | 80.00 | 79.09 | 79.38 | 881,589 | +0.07(+0.09%) |
Jun 26, 2024 | 80.43 | 80.43 | 78.72 | 79.31 | 813,833 | -1.60(-1.98%) |
Jun 25, 2024 | 80.89 | 81.32 | 80.25 | 80.91 | 946,606 | +0.07(+0.09%) |
Jun 24, 2024 | 80.40 | 81.24 | 79.99 | 80.84 | 1,109,704 | +0.97(+1.21%) |
Jun 21, 2024 | 80.60 | 80.82 | 79.50 | 79.87 | 1,903,220 | -0.54(-0.67%) |
Jun 20, 2024 | 79.81 | 80.92 | 79.51 | 80.41 | 1,041,499 | +0.85(+1.07%) |
Jun 18, 2024 | 78.95 | 79.94 | 78.87 | 79.55 | 913,899 | +0.45(+0.56%) |
Jun 17, 2024 | 77.73 | 79.58 | 77.73 | 79.11 | 1,221,494 | +1.56(+2.01%) |
Jun 14, 2024 | 77.19 | 77.70 | 76.87 | 77.55 | 1,076,160 | -0.12(-0.15%) |
Jun 13, 2024 | 76.20 | 77.89 | 76.17 | 77.67 | 1,436,594 | +0.10(+0.13%) |
Jun 12, 2024 | 77.58 | 78.15 | 77.02 | 77.57 | 1,285,388 | -0.29(-0.37%) |
Jun 11, 2024 | 78.87 | 78.92 | 77.77 | 77.86 | 865,606 | -1.30(-1.64%) |
Jun 10, 2024 | 79.38 | 79.68 | 78.71 | 79.16 | 500,540 | -0.43(-0.54%) |
Jun 07, 2024 | 79.34 | 80.17 | 79.13 | 79.58 | 620,739 | +0.59(+0.74%) |
Jun 06, 2024 | 79.51 | 79.74 | 78.84 | 79.00 | 589,562 | -0.23(-0.29%) |
Jun 05, 2024 | 79.92 | 79.99 | 78.42 | 79.22 | 709,952 | -0.50(-0.62%) |
Jun 04, 2024 | 79.22 | 80.07 | 78.86 | 79.72 | 1,535,783 | +0.27(+0.34%) |
Jun 03, 2024 | 80.30 | 80.41 | 78.95 | 79.45 | 920,519 | -0.95(-1.18%) |
May 31, 2024 | 79.05 | 80.54 | 78.60 | 80.41 | 1,700,591 | +1.52(+1.92%) |
May 30, 2024 | 77.20 | 79.15 | 77.20 | 78.89 | 1,122,379 | +1.54(+1.99%) |
May 29, 2024 | 77.72 | 78.28 | 77.30 | 77.35 | 1,302,700 | -0.62(-0.79%) |
May 28, 2024 | 78.40 | 78.81 | 77.93 | 77.96 | 844,456 | -0.71(-0.91%) |
May 24, 2024 | 78.49 | 78.72 | 77.88 | 78.68 | 602,936 | +0.44(+0.56%) |
May 23, 2024 | 79.23 | 79.59 | 77.90 | 78.24 | 801,355 | -1.23(-1.55%) |
May 22, 2024 | 78.59 | 79.81 | 78.59 | 79.47 | 953,054 | +0.85(+1.09%) |
May 21, 2024 | 78.13 | 79.58 | 78.13 | 78.62 | 1,082,924 | +0.56(+0.71%) |
May 20, 2024 | 78.86 | 78.98 | 77.87 | 78.06 | 697,448 | -0.64(-0.81%) |
May 17, 2024 | 78.21 | 78.73 | 77.76 | 78.70 | 801,808 | +0.71(+0.92%) |
May 16, 2024 | 79.18 | 79.34 | 77.87 | 77.98 | 965,398 | +0.22(+0.28%) |
May 15, 2024 | 77.72 | 78.41 | 77.60 | 77.77 | 1,288,713 | -0.46(-0.58%) |
May 14, 2024 | 77.85 | 78.39 | 77.80 | 78.22 | 831,625 | +0.22(+0.28%) |
May 13, 2024 | 79.04 | 79.20 | 77.84 | 78.00 | 824,545 | -1.12(-1.42%) |
May 10, 2024 | 78.34 | 79.16 | 78.19 | 79.13 | 761,762 | +0.94(+1.21%) |
May 09, 2024 | 77.71 | 78.27 | 77.69 | 78.18 | 645,290 | +0.23(+0.29%) |
May 08, 2024 | 78.06 | 78.64 | 77.90 | 77.95 | 856,095 | +0.01(+0.01%) |
May 07, 2024 | 78.49 | 78.61 | 77.81 | 77.94 | 1,015,768 | -0.16(-0.20%) |
May 06, 2024 | 78.36 | 78.36 | 77.40 | 78.10 | 1,021,167 | +0.15(+0.19%) |
May 03, 2024 | 77.89 | 78.37 | 76.83 | 77.95 | 1,269,683 | -0.45(-0.57%) |
May 02, 2024 | 77.68 | 78.55 | 77.11 | 78.40 | 1,369,567 | +1.22(+1.58%) |