Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 63.63 | 64.10 | 61.74 | 61.97 | 562,584 | -1.66(-2.61%) |
Jul 24, 2024 | 64.73 | 65.18 | 63.43 | 63.63 | 489,165 | -1.42(-2.18%) |
Jul 23, 2024 | 62.45 | 66.03 | 62.45 | 65.05 | 944,133 | +2.43(+3.88%) |
Jul 22, 2024 | 62.96 | 64.29 | 62.28 | 62.62 | 596,059 | +0.62(+1.00%) |
Jul 19, 2024 | 60.76 | 62.24 | 60.76 | 62.00 | 533,319 | +1.53(+2.53%) |
Jul 18, 2024 | 62.01 | 63.92 | 59.75 | 60.47 | 645,625 | -1.86(-2.98%) |
Jul 17, 2024 | 64.49 | 65.72 | 62.04 | 62.33 | 702,918 | -2.83(-4.34%) |
Jul 16, 2024 | 63.43 | 65.21 | 63.31 | 65.16 | 697,665 | +2.47(+3.94%) |
Jul 15, 2024 | 62.50 | 63.48 | 61.83 | 62.69 | 438,051 | +1.28(+2.08%) |
Jul 12, 2024 | 60.00 | 62.52 | 59.84 | 61.41 | 633,879 | +1.57(+2.62%) |
Jul 11, 2024 | 58.21 | 59.99 | 57.02 | 59.84 | 988,379 | +3.62(+6.44%) |
Jul 10, 2024 | 57.15 | 57.40 | 55.90 | 56.22 | 441,670 | -0.47(-0.83%) |
Jul 09, 2024 | 58.83 | 58.88 | 56.61 | 56.69 | 482,450 | -2.36(-4.00%) |
Jul 08, 2024 | 60.00 | 60.32 | 58.95 | 59.05 | 273,453 | -0.58(-0.97%) |
Jul 05, 2024 | 59.16 | 59.95 | 58.88 | 59.63 | 340,583 | +0.37(+0.62%) |
Jul 03, 2024 | 59.50 | 59.82 | 58.75 | 59.26 | 209,031 | -0.27(-0.45%) |
Jul 02, 2024 | 58.55 | 60.09 | 58.55 | 59.53 | 390,316 | +0.98(+1.67%) |
Jul 01, 2024 | 58.85 | 59.41 | 57.83 | 58.55 | 357,888 | -0.37(-0.63%) |
Jun 28, 2024 | 59.09 | 60.89 | 58.29 | 58.92 | 1,904,607 | +0.02(+0.03%) |
Jun 27, 2024 | 58.19 | 58.94 | 57.70 | 58.90 | 359,936 | +0.78(+1.34%) |
Jun 26, 2024 | 57.22 | 58.36 | 56.74 | 58.12 | 539,011 | +0.44(+0.76%) |
Jun 25, 2024 | 57.88 | 58.12 | 57.11 | 57.68 | 642,461 | -0.40(-0.69%) |
Jun 24, 2024 | 58.47 | 59.48 | 57.54 | 58.08 | 1,066,679 | -0.66(-1.12%) |
Jun 21, 2024 | 57.58 | 58.97 | 55.82 | 58.74 | 1,602,341 | +1.46(+2.55%) |
Jun 20, 2024 | 58.14 | 59.77 | 57.23 | 57.28 | 851,571 | -1.05(-1.80%) |
Jun 18, 2024 | 58.33 | 59.83 | 58.22 | 58.33 | 981,281 | -0.17(-0.29%) |
Jun 17, 2024 | 58.35 | 60.00 | 57.92 | 58.50 | 677,064 | +0.03(+0.05%) |
Jun 14, 2024 | 58.24 | 58.89 | 57.34 | 58.47 | 382,646 | -0.28(-0.48%) |
Jun 13, 2024 | 61.30 | 62.07 | 56.44 | 58.75 | 693,281 | -3.00(-4.86%) |
Jun 12, 2024 | 62.04 | 64.06 | 61.50 | 61.75 | 671,669 | +0.62(+1.01%) |
Jun 11, 2024 | 61.16 | 61.91 | 60.76 | 61.13 | 519,481 | -0.35(-0.57%) |
Jun 10, 2024 | 60.70 | 61.83 | 60.06 | 61.48 | 658,258 | +0.23(+0.38%) |
Jun 07, 2024 | 61.00 | 61.81 | 60.78 | 61.25 | 457,753 | +0.13(+0.21%) |
Jun 06, 2024 | 61.05 | 62.12 | 60.78 | 61.12 | 424,983 | +0.07(+0.11%) |
Jun 05, 2024 | 58.24 | 62.38 | 58.24 | 61.05 | 650,747 | +2.71(+4.65%) |
Jun 04, 2024 | 58.48 | 59.27 | 58.22 | 58.34 | 369,287 | -0.53(-0.90%) |
Jun 03, 2024 | 58.60 | 59.39 | 58.47 | 58.87 | 469,284 | +0.23(+0.39%) |
May 31, 2024 | 58.97 | 59.19 | 57.86 | 58.64 | 500,996 | -0.23(-0.39%) |
May 30, 2024 | 59.57 | 60.21 | 58.86 | 58.87 | 449,116 | -0.47(-0.79%) |
May 29, 2024 | 58.50 | 59.83 | 57.24 | 59.34 | 364,185 | -0.07(-0.12%) |
May 28, 2024 | 58.98 | 59.93 | 58.60 | 59.41 | 430,222 | +0.87(+1.49%) |
May 24, 2024 | 57.40 | 58.60 | 57.03 | 58.54 | 432,970 | +0.89(+1.54%) |
May 23, 2024 | 58.19 | 58.63 | 57.30 | 57.65 | 438,732 | -0.42(-0.72%) |
May 22, 2024 | 58.25 | 58.77 | 58.02 | 58.07 | 359,341 | -0.16(-0.27%) |
May 21, 2024 | 58.25 | 59.12 | 58.02 | 58.23 | 367,393 | -0.26(-0.44%) |
May 20, 2024 | 57.41 | 58.55 | 57.01 | 58.49 | 276,321 | +1.04(+1.81%) |
May 17, 2024 | 58.05 | 58.59 | 57.11 | 57.45 | 303,107 | -0.13(-0.23%) |
May 16, 2024 | 58.27 | 58.52 | 57.25 | 57.58 | 379,979 | -0.66(-1.13%) |
May 15, 2024 | 57.38 | 58.32 | 56.86 | 58.24 | 360,370 | +1.51(+2.66%) |
May 14, 2024 | 55.72 | 56.78 | 55.72 | 56.73 | 355,800 | +1.01(+1.81%) |
May 13, 2024 | 55.27 | 55.75 | 54.16 | 55.72 | 549,220 | +0.47(+0.85%) |
May 10, 2024 | 53.82 | 55.54 | 53.11 | 55.25 | 639,283 | +1.68(+3.14%) |
May 09, 2024 | 51.05 | 53.90 | 48.06 | 53.57 | 937,356 | +2.94(+5.81%) |
May 08, 2024 | 52.06 | 52.10 | 50.07 | 50.63 | 732,859 | -1.84(-3.51%) |
May 07, 2024 | 52.03 | 52.75 | 51.99 | 52.47 | 496,819 | +0.47(+0.90%) |
May 06, 2024 | 51.55 | 52.59 | 51.46 | 52.00 | 529,841 | +0.80(+1.56%) |
May 03, 2024 | 52.03 | 52.40 | 51.03 | 51.20 | 472,532 | -0.46(-0.89%) |
May 02, 2024 | 51.00 | 51.69 | 50.63 | 51.66 | 743,936 | +1.21(+2.40%) |