Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 61.94 | 63.77 | 61.94 | 63.59 | 34,698 | +1.50(+2.42%) |
Jul 16, 2024 | 60.04 | 62.41 | 59.79 | 62.09 | 33,162 | +2.61(+4.39%) |
Jul 15, 2024 | 59.74 | 60.33 | 59.20 | 59.48 | 25,312 | +0.13(+0.22%) |
Jul 12, 2024 | 60.91 | 61.20 | 59.09 | 59.35 | 21,702 | -1.00(-1.66%) |
Jul 11, 2024 | 59.61 | 61.25 | 58.90 | 60.35 | 55,691 | +1.40(+2.37%) |
Jul 10, 2024 | 59.60 | 60.10 | 58.54 | 58.95 | 45,133 | -0.65(-1.09%) |
Jul 09, 2024 | 60.26 | 60.81 | 59.36 | 59.60 | 26,705 | -0.79(-1.31%) |
Jul 08, 2024 | 60.00 | 61.00 | 59.82 | 60.39 | 30,933 | +0.56(+0.94%) |
Jul 05, 2024 | 59.49 | 60.53 | 59.00 | 59.83 | 51,778 | -0.04(-0.07%) |
Jul 03, 2024 | 59.48 | 59.91 | 59.42 | 59.87 | 13,012 | +0.12(+0.20%) |
Jul 02, 2024 | 58.85 | 60.50 | 58.85 | 59.75 | 30,535 | +0.65(+1.10%) |
Jul 01, 2024 | 57.73 | 59.38 | 57.73 | 59.10 | 57,741 | +1.70(+2.96%) |
Jun 28, 2024 | 57.91 | 57.97 | 57.10 | 57.40 | 63,704 | -0.08(-0.14%) |
Jun 27, 2024 | 57.87 | 58.26 | 56.99 | 57.48 | 34,631 | +0.00(+0.00%) |
Jun 26, 2024 | 56.94 | 58.06 | 56.80 | 57.48 | 28,657 | +0.50(+0.88%) |
Jun 25, 2024 | 57.15 | 58.04 | 56.98 | 56.98 | 28,839 | -0.13(-0.23%) |
Jun 24, 2024 | 57.09 | 58.67 | 57.00 | 57.11 | 31,974 | +0.27(+0.48%) |
Jun 21, 2024 | 58.21 | 58.21 | 56.84 | 56.84 | 93,912 | -1.23(-2.12%) |
Jun 20, 2024 | 58.42 | 60.22 | 58.07 | 58.07 | 27,635 | -0.20(-0.34%) |
Jun 18, 2024 | 58.00 | 59.26 | 58.00 | 58.27 | 18,885 | +0.87(+1.52%) |
Jun 17, 2024 | 56.53 | 57.89 | 55.97 | 57.40 | 51,168 | +0.31(+0.54%) |
Jun 14, 2024 | 57.31 | 57.85 | 51.79 | 57.09 | 70,727 | -0.22(-0.38%) |
Jun 13, 2024 | 56.91 | 57.75 | 55.88 | 57.31 | 21,533 | -0.04(-0.07%) |
Jun 12, 2024 | 59.50 | 59.50 | 56.99 | 57.35 | 29,889 | -2.20(-3.69%) |
Jun 11, 2024 | 57.87 | 59.55 | 57.51 | 59.55 | 17,199 | +1.18(+2.02%) |
Jun 10, 2024 | 58.58 | 58.78 | 57.73 | 58.37 | 18,054 | -0.53(-0.90%) |
Jun 07, 2024 | 59.06 | 59.72 | 58.68 | 58.90 | 17,422 | -0.86(-1.44%) |
Jun 06, 2024 | 58.74 | 59.84 | 58.50 | 59.76 | 21,880 | +0.48(+0.81%) |
Jun 05, 2024 | 60.40 | 60.40 | 58.96 | 59.28 | 39,072 | -0.79(-1.32%) |
Jun 04, 2024 | 60.31 | 60.59 | 59.50 | 60.07 | 24,312 | -0.20(-0.33%) |
Jun 03, 2024 | 59.20 | 60.63 | 59.00 | 60.27 | 40,512 | +1.15(+1.95%) |
May 31, 2024 | 59.58 | 60.00 | 59.05 | 59.12 | 105,840 | -0.76(-1.27%) |
May 30, 2024 | 59.94 | 60.00 | 59.44 | 59.88 | 21,821 | +0.84(+1.42%) |
May 29, 2024 | 59.60 | 60.37 | 58.61 | 59.04 | 25,824 | -1.36(-2.25%) |
May 28, 2024 | 60.76 | 60.89 | 59.47 | 60.40 | 35,630 | +0.08(+0.13%) |
May 24, 2024 | 58.68 | 60.37 | 58.68 | 60.32 | 20,356 | +1.43(+2.43%) |
May 23, 2024 | 60.50 | 60.87 | 58.58 | 58.89 | 23,227 | -1.57(-2.60%) |
May 22, 2024 | 60.51 | 62.05 | 59.78 | 60.46 | 52,554 | -0.40(-0.66%) |
May 21, 2024 | 60.03 | 61.12 | 60.03 | 60.86 | 37,289 | +0.03(+0.05%) |
May 20, 2024 | 62.26 | 62.80 | 60.76 | 60.83 | 38,687 | -1.46(-2.34%) |
May 17, 2024 | 63.25 | 63.37 | 62.03 | 62.29 | 17,038 | -0.72(-1.14%) |
May 16, 2024 | 60.00 | 63.01 | 60.00 | 63.01 | 24,777 | +2.83(+4.70%) |
May 15, 2024 | 60.24 | 60.52 | 59.57 | 60.18 | 47,777 | +0.87(+1.47%) |
May 14, 2024 | 59.85 | 59.85 | 58.81 | 59.31 | 19,799 | -0.25(-0.42%) |
May 13, 2024 | 60.20 | 60.58 | 59.43 | 59.56 | 15,298 | -0.27(-0.45%) |
May 10, 2024 | 60.43 | 60.70 | 59.44 | 59.83 | 23,396 | -1.07(-1.76%) |
May 09, 2024 | 59.99 | 60.91 | 59.99 | 60.90 | 13,132 | +1.03(+1.72%) |
May 08, 2024 | 59.50 | 59.99 | 59.22 | 59.87 | 15,023 | +0.24(+0.40%) |
May 07, 2024 | 57.76 | 59.71 | 57.76 | 59.63 | 28,385 | +2.29(+3.99%) |
May 06, 2024 | 58.25 | 59.71 | 56.89 | 57.34 | 30,591 | -0.52(-0.90%) |
May 03, 2024 | 60.47 | 60.57 | 57.86 | 57.86 | 27,057 | -2.14(-3.57%) |
May 02, 2024 | 58.93 | 60.32 | 58.93 | 60.00 | 21,225 | +1.48(+2.53%) |