Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 65.75 | 68.27 | 64.50 | 64.70 | 1,997,292 | -1.22(-1.85%) |
Jul 18, 2024 | 66.74 | 66.74 | 63.94 | 65.92 | 2,063,551 | +0.71(+1.09%) |
Jul 17, 2024 | 68.48 | 69.79 | 63.79 | 65.21 | 3,316,582 | -5.23(-7.42%) |
Jul 16, 2024 | 70.67 | 70.69 | 66.77 | 70.44 | 4,586,673 | -2.54(-3.48%) |
Jul 15, 2024 | 74.69 | 78.08 | 72.53 | 72.98 | 2,781,975 | -0.87(-1.18%) |
Jul 12, 2024 | 70.75 | 76.73 | 69.40 | 73.85 | 3,512,657 | +3.56(+5.06%) |
Jul 11, 2024 | 70.50 | 71.89 | 68.33 | 70.29 | 2,168,601 | +0.89(+1.28%) |
Jul 10, 2024 | 71.23 | 72.28 | 67.62 | 69.40 | 2,154,262 | -1.19(-1.69%) |
Jul 09, 2024 | 73.48 | 76.74 | 69.20 | 70.59 | 2,883,075 | -2.22(-3.05%) |
Jul 08, 2024 | 72.76 | 74.12 | 70.90 | 72.81 | 2,189,189 | -0.16(-0.22%) |
Jul 05, 2024 | 73.78 | 76.20 | 71.58 | 72.97 | 2,587,223 | -0.65(-0.88%) |
Jul 03, 2024 | 71.93 | 73.97 | 70.18 | 73.62 | 2,718,149 | +0.11(+0.15%) |
Jul 02, 2024 | 65.99 | 73.52 | 65.65 | 73.51 | 6,078,660 | +6.92(+10.39%) |
Jul 01, 2024 | 64.20 | 66.69 | 62.20 | 66.59 | 3,607,863 | +2.70(+4.23%) |
Jun 28, 2024 | 64.07 | 65.82 | 62.67 | 63.89 | 1,921,903 | +0.31(+0.49%) |
Jun 27, 2024 | 62.83 | 64.70 | 62.03 | 63.58 | 1,704,727 | -0.03(-0.05%) |
Jun 26, 2024 | 60.50 | 63.88 | 60.33 | 63.61 | 3,827,841 | +2.23(+3.63%) |
Jun 25, 2024 | 56.56 | 61.57 | 56.42 | 61.38 | 2,827,001 | +4.90(+8.68%) |
Jun 24, 2024 | 57.32 | 58.89 | 55.95 | 56.48 | 1,788,306 | -0.82(-1.43%) |
Jun 21, 2024 | 56.40 | 57.65 | 54.45 | 57.30 | 4,441,049 | -0.12(-0.21%) |
Jun 20, 2024 | 60.00 | 60.10 | 55.47 | 57.42 | 3,368,354 | -2.79(-4.63%) |
Jun 18, 2024 | 61.11 | 61.64 | 57.50 | 60.21 | 2,213,121 | -0.14(-0.23%) |
Jun 17, 2024 | 61.00 | 61.13 | 58.10 | 60.35 | 2,096,082 | -0.59(-0.97%) |
Jun 14, 2024 | 63.54 | 64.94 | 60.11 | 60.94 | 2,454,885 | -3.02(-4.72%) |
Jun 13, 2024 | 66.83 | 69.04 | 63.64 | 63.96 | 2,873,934 | -1.97(-2.99%) |
Jun 12, 2024 | 62.88 | 69.59 | 61.85 | 65.93 | 6,824,532 | +4.38(+7.12%) |
Jun 11, 2024 | 60.12 | 62.05 | 58.49 | 61.55 | 2,022,259 | +1.92(+3.22%) |
Jun 10, 2024 | 60.01 | 61.38 | 58.26 | 59.63 | 1,580,045 | -0.17(-0.28%) |
Jun 07, 2024 | 61.63 | 63.80 | 59.21 | 59.80 | 3,414,031 | -3.66(-5.77%) |
Jun 06, 2024 | 58.99 | 63.57 | 58.38 | 63.46 | 3,355,069 | +3.39(+5.64%) |
Jun 05, 2024 | 54.79 | 60.24 | 54.57 | 60.07 | 3,029,102 | +5.57(+10.22%) |
Jun 04, 2024 | 55.20 | 55.40 | 53.95 | 54.50 | 1,289,926 | -1.30(-2.33%) |
Jun 03, 2024 | 57.55 | 58.64 | 54.15 | 55.80 | 2,567,912 | +1.56(+2.88%) |
May 31, 2024 | 56.21 | 57.52 | 53.45 | 54.24 | 2,036,766 | -2.06(-3.66%) |
May 30, 2024 | 57.00 | 59.49 | 55.76 | 56.30 | 1,859,145 | -1.34(-2.32%) |
May 29, 2024 | 57.45 | 58.63 | 56.80 | 57.64 | 1,318,870 | -0.85(-1.45%) |
May 28, 2024 | 55.12 | 59.27 | 53.86 | 58.49 | 3,533,330 | +3.77(+6.89%) |
May 24, 2024 | 53.96 | 56.00 | 53.21 | 54.72 | 2,019,798 | +0.56(+1.03%) |
May 23, 2024 | 56.88 | 57.26 | 53.11 | 54.16 | 3,289,055 | -2.53(-4.46%) |
May 22, 2024 | 59.00 | 60.45 | 55.86 | 56.69 | 3,268,458 | -2.62(-4.42%) |
May 21, 2024 | 60.74 | 62.46 | 58.84 | 59.31 | 2,692,206 | -1.91(-3.12%) |
May 20, 2024 | 61.90 | 62.00 | 57.27 | 61.22 | 5,970,087 | -0.82(-1.32%) |
May 17, 2024 | 61.20 | 66.15 | 60.62 | 62.04 | 15,131,493 | +5.66(+10.04%) |
May 16, 2024 | 59.50 | 60.46 | 56.29 | 56.38 | 3,128,655 | -3.25(-5.45%) |
May 15, 2024 | 60.23 | 60.93 | 56.25 | 59.63 | 4,894,764 | -2.71(-4.35%) |
May 14, 2024 | 62.57 | 64.50 | 59.50 | 62.34 | 7,661,903 | +4.15(+7.13%) |
May 13, 2024 | 56.49 | 61.21 | 55.59 | 58.19 | 8,161,565 | +4.66(+8.71%) |
May 10, 2024 | 50.64 | 54.75 | 50.38 | 53.53 | 4,450,795 | +3.42(+6.82%) |
May 09, 2024 | 51.24 | 51.25 | 48.25 | 50.11 | 3,905,538 | -1.29(-2.51%) |
May 08, 2024 | 55.00 | 55.16 | 49.70 | 51.40 | 13,501,045 | +2.00(+4.05%) |
May 07, 2024 | 47.73 | 50.33 | 47.40 | 49.40 | 6,098,428 | +1.13(+2.34%) |
May 06, 2024 | 46.99 | 49.87 | 46.75 | 48.27 | 2,115,913 | +1.63(+3.49%) |
May 03, 2024 | 48.44 | 48.70 | 46.24 | 46.64 | 1,188,304 | -1.06(-2.22%) |
May 02, 2024 | 46.61 | 49.64 | 45.72 | 47.70 | 2,363,083 | +1.82(+3.97%) |