Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 68.50 | 68.83 | 67.70 | 68.69 | 318,923 | +0.48(+0.70%) |
Jul 25, 2024 | 65.00 | 69.62 | 65.00 | 68.21 | 740,827 | +3.48(+5.38%) |
Jul 24, 2024 | 64.98 | 65.99 | 64.66 | 64.73 | 240,985 | -0.28(-0.43%) |
Jul 23, 2024 | 64.41 | 65.68 | 64.41 | 65.01 | 233,052 | +0.41(+0.63%) |
Jul 22, 2024 | 63.48 | 64.85 | 62.92 | 64.60 | 197,202 | +1.00(+1.57%) |
Jul 19, 2024 | 63.69 | 64.21 | 63.10 | 63.60 | 181,542 | +0.02(+0.03%) |
Jul 18, 2024 | 64.36 | 65.28 | 63.06 | 63.58 | 188,108 | -1.00(-1.55%) |
Jul 17, 2024 | 63.29 | 65.10 | 60.51 | 64.58 | 289,795 | +0.88(+1.38%) |
Jul 16, 2024 | 61.99 | 64.02 | 61.77 | 63.70 | 324,441 | +2.43(+3.97%) |
Jul 15, 2024 | 59.75 | 62.56 | 59.58 | 61.27 | 344,178 | +1.82(+3.06%) |
Jul 12, 2024 | 59.25 | 59.77 | 59.25 | 59.45 | 234,272 | +0.37(+0.63%) |
Jul 11, 2024 | 59.00 | 59.48 | 58.74 | 59.08 | 238,691 | +0.92(+1.58%) |
Jul 10, 2024 | 57.83 | 58.55 | 57.70 | 58.16 | 82,393 | +0.40(+0.69%) |
Jul 09, 2024 | 56.90 | 57.84 | 56.90 | 57.76 | 83,085 | +0.86(+1.51%) |
Jul 08, 2024 | 57.01 | 57.52 | 56.77 | 56.90 | 159,939 | +0.40(+0.71%) |
Jul 05, 2024 | 57.53 | 57.86 | 56.30 | 56.50 | 103,752 | -0.96(-1.67%) |
Jul 03, 2024 | 58.33 | 58.61 | 57.40 | 57.46 | 90,157 | -0.85(-1.46%) |
Jul 02, 2024 | 57.18 | 58.42 | 57.17 | 58.31 | 226,624 | +1.10(+1.92%) |
Jul 01, 2024 | 56.45 | 57.59 | 56.40 | 57.21 | 187,160 | +0.64(+1.13%) |
Jun 28, 2024 | 56.64 | 57.67 | 56.28 | 56.57 | 415,219 | +0.50(+0.89%) |
Jun 27, 2024 | 56.05 | 56.59 | 55.86 | 56.07 | 113,950 | +0.15(+0.27%) |
Jun 26, 2024 | 55.41 | 56.15 | 54.71 | 55.92 | 132,684 | +0.40(+0.72%) |
Jun 25, 2024 | 56.12 | 56.12 | 54.96 | 55.52 | 152,269 | +0.01(+0.02%) |
Jun 24, 2024 | 54.53 | 56.12 | 54.21 | 55.51 | 132,767 | +1.08(+1.98%) |
Jun 21, 2024 | 54.34 | 54.60 | 53.98 | 54.43 | 405,887 | +0.05(+0.09%) |
Jun 20, 2024 | 53.11 | 54.38 | 53.11 | 54.38 | 221,815 | +1.19(+2.24%) |
Jun 18, 2024 | 53.51 | 53.80 | 53.19 | 53.19 | 167,077 | -0.49(-0.91%) |
Jun 17, 2024 | 52.05 | 53.81 | 52.05 | 53.68 | 314,376 | +1.31(+2.50%) |
Jun 14, 2024 | 52.97 | 52.99 | 51.98 | 52.37 | 118,160 | -0.86(-1.62%) |
Jun 13, 2024 | 54.92 | 54.92 | 52.84 | 53.23 | 183,796 | -1.50(-2.74%) |
Jun 12, 2024 | 54.40 | 55.47 | 53.98 | 54.73 | 206,538 | +1.30(+2.43%) |
Jun 11, 2024 | 53.79 | 53.79 | 53.15 | 53.43 | 164,232 | -0.36(-0.67%) |
Jun 10, 2024 | 53.88 | 54.28 | 52.50 | 53.79 | 165,592 | -0.56(-1.03%) |
Jun 07, 2024 | 54.05 | 54.54 | 53.95 | 54.35 | 93,924 | +0.10(+0.18%) |
Jun 06, 2024 | 53.45 | 54.40 | 53.45 | 54.25 | 153,045 | +0.69(+1.29%) |
Jun 05, 2024 | 53.20 | 53.80 | 52.95 | 53.56 | 216,716 | +0.70(+1.32%) |
Jun 04, 2024 | 52.82 | 53.38 | 52.59 | 52.86 | 101,014 | -0.17(-0.32%) |
Jun 03, 2024 | 53.68 | 53.68 | 52.64 | 53.03 | 168,236 | -0.23(-0.43%) |
May 31, 2024 | 53.48 | 53.56 | 52.75 | 53.26 | 208,718 | +0.15(+0.28%) |
May 30, 2024 | 52.72 | 53.48 | 52.57 | 53.11 | 80,951 | +0.94(+1.80%) |
May 29, 2024 | 52.70 | 52.71 | 51.92 | 52.17 | 93,269 | -1.04(-1.95%) |
May 28, 2024 | 55.32 | 55.38 | 53.07 | 53.21 | 170,259 | -1.99(-3.60%) |
May 24, 2024 | 55.28 | 55.28 | 54.92 | 55.20 | 137,160 | +0.25(+0.45%) |
May 23, 2024 | 55.25 | 55.25 | 54.78 | 54.95 | 186,045 | +0.00(+0.00%) |
May 22, 2024 | 55.44 | 55.66 | 54.79 | 54.95 | 156,372 | -0.42(-0.76%) |
May 21, 2024 | 54.95 | 55.37 | 54.73 | 55.37 | 109,286 | +0.38(+0.69%) |
May 20, 2024 | 54.32 | 55.38 | 53.98 | 54.99 | 175,731 | +0.88(+1.62%) |
May 17, 2024 | 54.38 | 54.76 | 54.04 | 54.11 | 169,415 | -0.01(-0.02%) |
May 16, 2024 | 54.04 | 54.43 | 53.87 | 54.12 | 98,234 | +0.16(+0.30%) |
May 15, 2024 | 54.34 | 54.84 | 53.59 | 53.96 | 149,864 | -0.09(-0.17%) |
May 14, 2024 | 54.58 | 54.58 | 53.62 | 54.05 | 91,132 | +0.18(+0.33%) |
May 13, 2024 | 54.25 | 54.29 | 53.87 | 53.87 | 80,402 | -0.05(-0.09%) |
May 10, 2024 | 54.06 | 54.20 | 53.58 | 53.92 | 115,671 | +0.15(+0.28%) |
May 09, 2024 | 53.85 | 54.18 | 53.61 | 53.77 | 126,342 | -0.17(-0.31%) |
May 08, 2024 | 53.60 | 54.09 | 53.55 | 53.94 | 137,713 | +0.13(+0.24%) |
May 07, 2024 | 53.86 | 54.15 | 53.63 | 53.81 | 184,784 | +0.01(+0.02%) |
May 06, 2024 | 52.88 | 54.34 | 52.88 | 53.80 | 156,237 | +0.92(+1.74%) |
May 03, 2024 | 52.62 | 53.01 | 52.35 | 52.88 | 124,399 | +0.79(+1.52%) |
May 02, 2024 | 50.89 | 52.31 | 50.89 | 52.09 | 276,336 | +1.59(+3.15%) |