Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 62.70 | 62.86 | 61.27 | 61.50 | 69,436 | -1.49(-2.37%) |
Jul 16, 2024 | 60.94 | 63.22 | 60.90 | 62.99 | 54,329 | +2.68(+4.44%) |
Jul 15, 2024 | 60.18 | 61.14 | 60.18 | 60.31 | 43,697 | +0.67(+1.12%) |
Jul 12, 2024 | 60.21 | 60.82 | 59.30 | 59.64 | 42,118 | +0.10(+0.17%) |
Jul 11, 2024 | 58.85 | 59.95 | 58.62 | 59.54 | 48,505 | +1.69(+2.92%) |
Jul 10, 2024 | 58.07 | 58.07 | 57.59 | 57.85 | 22,528 | +0.13(+0.23%) |
Jul 09, 2024 | 57.78 | 58.03 | 57.52 | 57.72 | 28,967 | -0.30(-0.52%) |
Jul 08, 2024 | 57.59 | 58.12 | 57.59 | 58.02 | 19,948 | +0.80(+1.40%) |
Jul 05, 2024 | 58.16 | 58.16 | 56.84 | 57.22 | 36,024 | -1.17(-2.00%) |
Jul 03, 2024 | 58.52 | 58.52 | 57.81 | 58.39 | 21,413 | +0.15(+0.26%) |
Jul 02, 2024 | 57.00 | 58.25 | 57.00 | 58.24 | 28,354 | +1.30(+2.28%) |
Jul 01, 2024 | 58.20 | 58.22 | 56.40 | 56.94 | 54,860 | -1.12(-1.93%) |
Jun 28, 2024 | 57.62 | 58.09 | 57.26 | 58.06 | 220,518 | +0.67(+1.17%) |
Jun 27, 2024 | 57.42 | 57.45 | 57.05 | 57.39 | 35,975 | +0.25(+0.44%) |
Jun 26, 2024 | 56.46 | 57.25 | 56.16 | 57.14 | 33,328 | +0.50(+0.88%) |
Jun 25, 2024 | 57.51 | 58.34 | 56.48 | 56.64 | 60,419 | -1.13(-1.96%) |
Jun 24, 2024 | 58.37 | 58.93 | 57.69 | 57.77 | 61,846 | -0.25(-0.43%) |
Jun 21, 2024 | 57.85 | 58.64 | 57.48 | 58.02 | 381,227 | +0.31(+0.54%) |
Jun 20, 2024 | 57.48 | 58.32 | 57.48 | 57.71 | 61,590 | -0.53(-0.91%) |
Jun 18, 2024 | 57.48 | 58.32 | 56.75 | 58.24 | 58,078 | +0.78(+1.36%) |
Jun 17, 2024 | 56.44 | 57.46 | 56.31 | 57.46 | 56,424 | +0.66(+1.16%) |
Jun 14, 2024 | 57.00 | 57.15 | 56.78 | 56.80 | 40,125 | -0.48(-0.84%) |
Jun 13, 2024 | 58.49 | 58.49 | 56.07 | 57.28 | 67,552 | -1.23(-2.10%) |
Jun 12, 2024 | 59.04 | 59.33 | 58.46 | 58.51 | 49,753 | +0.42(+0.72%) |
Jun 11, 2024 | 57.48 | 58.38 | 57.48 | 58.09 | 48,957 | +0.09(+0.16%) |
Jun 10, 2024 | 57.51 | 58.23 | 57.51 | 58.00 | 25,578 | +0.02(+0.03%) |
Jun 07, 2024 | 58.56 | 58.68 | 57.91 | 57.98 | 32,522 | -0.88(-1.50%) |
Jun 06, 2024 | 59.01 | 59.22 | 58.52 | 58.86 | 38,359 | -0.62(-1.04%) |
Jun 05, 2024 | 58.92 | 59.60 | 58.55 | 59.48 | 41,136 | +0.51(+0.86%) |
Jun 04, 2024 | 58.82 | 59.18 | 58.26 | 58.97 | 65,779 | +0.24(+0.41%) |
Jun 03, 2024 | 58.17 | 58.98 | 57.95 | 58.73 | 40,413 | +0.55(+0.95%) |
May 31, 2024 | 57.80 | 58.34 | 57.80 | 58.18 | 49,559 | +0.45(+0.78%) |
May 30, 2024 | 57.99 | 58.16 | 57.16 | 57.73 | 55,641 | +0.09(+0.16%) |
May 29, 2024 | 57.40 | 58.07 | 56.97 | 57.64 | 58,479 | +0.00(+0.00%) |
May 28, 2024 | 58.45 | 58.75 | 57.53 | 57.64 | 49,661 | -0.83(-1.42%) |
May 24, 2024 | 58.32 | 58.50 | 57.92 | 58.47 | 111,727 | +0.62(+1.07%) |
May 23, 2024 | 58.46 | 58.70 | 57.57 | 57.85 | 57,451 | -0.34(-0.58%) |
May 22, 2024 | 57.71 | 58.60 | 57.71 | 58.19 | 103,054 | +0.11(+0.19%) |
May 21, 2024 | 57.58 | 58.38 | 57.57 | 58.08 | 50,650 | +0.47(+0.82%) |
May 20, 2024 | 57.92 | 58.80 | 57.60 | 57.61 | 64,905 | -0.50(-0.86%) |
May 17, 2024 | 58.00 | 58.17 | 56.97 | 58.11 | 75,144 | +0.21(+0.36%) |
May 16, 2024 | 57.58 | 57.93 | 56.95 | 57.90 | 50,149 | +0.54(+0.94%) |
May 15, 2024 | 57.05 | 57.84 | 56.83 | 57.36 | 65,945 | +0.62(+1.09%) |
May 14, 2024 | 57.18 | 57.92 | 56.36 | 56.74 | 49,363 | +0.11(+0.19%) |
May 13, 2024 | 57.80 | 58.20 | 56.57 | 56.63 | 58,472 | -0.92(-1.60%) |
May 10, 2024 | 57.56 | 58.00 | 56.85 | 57.55 | 46,344 | +0.36(+0.63%) |
May 09, 2024 | 57.03 | 57.47 | 56.71 | 57.19 | 67,735 | +0.65(+1.15%) |
May 08, 2024 | 60.00 | 60.00 | 55.42 | 56.54 | 306,608 | +1.36(+2.46%) |
May 07, 2024 | 55.80 | 55.86 | 55.18 | 55.18 | 69,837 | -0.61(-1.09%) |
May 06, 2024 | 56.24 | 56.24 | 55.35 | 55.79 | 46,429 | -0.11(-0.20%) |
May 03, 2024 | 55.80 | 55.90 | 55.07 | 55.90 | 37,852 | +0.83(+1.51%) |
May 02, 2024 | 55.48 | 55.48 | 54.76 | 55.07 | 59,820 | +0.72(+1.32%) |