Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 61.56 | 63.85 | 61.48 | 62.60 | 207,191 | +1.60(+2.62%) |
Jul 12, 2024 | 59.79 | 62.37 | 59.79 | 61.00 | 311,606 | +1.67(+2.81%) |
Jul 11, 2024 | 58.36 | 60.35 | 57.80 | 59.33 | 409,602 | +2.27(+3.98%) |
Jul 10, 2024 | 56.50 | 57.40 | 56.05 | 57.06 | 252,197 | +0.99(+1.77%) |
Jul 09, 2024 | 56.20 | 56.34 | 55.47 | 56.07 | 164,239 | -0.23(-0.41%) |
Jul 08, 2024 | 56.97 | 57.90 | 56.13 | 56.30 | 191,614 | -0.41(-0.72%) |
Jul 05, 2024 | 56.63 | 57.01 | 56.01 | 56.71 | 94,006 | -0.12(-0.21%) |
Jul 03, 2024 | 57.35 | 57.54 | 56.04 | 56.83 | 88,268 | -0.63(-1.10%) |
Jul 02, 2024 | 55.65 | 58.17 | 55.08 | 57.46 | 259,194 | +1.69(+3.03%) |
Jul 01, 2024 | 57.25 | 57.71 | 55.68 | 55.77 | 228,699 | -1.67(-2.91%) |
Jun 28, 2024 | 58.21 | 58.31 | 56.66 | 57.44 | 517,561 | -0.10(-0.17%) |
Jun 27, 2024 | 56.45 | 59.08 | 56.02 | 57.54 | 239,573 | +1.56(+2.79%) |
Jun 26, 2024 | 55.00 | 56.27 | 54.80 | 55.98 | 220,450 | +0.64(+1.16%) |
Jun 25, 2024 | 56.26 | 56.71 | 55.19 | 55.34 | 301,357 | -1.06(-1.88%) |
Jun 24, 2024 | 56.29 | 57.14 | 55.67 | 56.40 | 198,853 | +0.21(+0.37%) |
Jun 21, 2024 | 56.63 | 56.63 | 55.53 | 56.19 | 331,881 | -0.53(-0.93%) |
Jun 20, 2024 | 57.98 | 58.40 | 56.13 | 56.72 | 310,524 | -1.44(-2.48%) |
Jun 18, 2024 | 58.25 | 59.38 | 57.63 | 58.16 | 438,378 | -0.09(-0.15%) |
Jun 17, 2024 | 57.43 | 58.66 | 57.43 | 58.25 | 253,265 | +0.08(+0.14%) |
Jun 14, 2024 | 57.35 | 58.70 | 56.48 | 58.17 | 190,691 | +0.42(+0.73%) |
Jun 13, 2024 | 58.26 | 58.81 | 56.89 | 57.75 | 280,795 | -0.42(-0.72%) |
Jun 12, 2024 | 59.66 | 59.76 | 58.00 | 58.17 | 386,526 | -0.17(-0.29%) |
Jun 11, 2024 | 59.62 | 59.77 | 56.30 | 58.34 | 330,558 | -1.93(-3.20%) |
Jun 10, 2024 | 60.77 | 61.12 | 59.65 | 60.27 | 272,226 | -1.27(-2.06%) |
Jun 07, 2024 | 61.61 | 62.12 | 60.88 | 61.54 | 151,057 | -0.58(-0.93%) |
Jun 06, 2024 | 62.11 | 62.60 | 61.32 | 62.12 | 121,275 | -0.36(-0.58%) |
Jun 05, 2024 | 62.00 | 63.35 | 61.43 | 62.48 | 192,006 | +0.67(+1.08%) |
Jun 04, 2024 | 63.50 | 63.69 | 61.56 | 61.81 | 189,512 | -1.94(-3.04%) |
Jun 03, 2024 | 65.00 | 65.85 | 63.13 | 63.75 | 299,334 | -0.75(-1.16%) |
May 31, 2024 | 64.16 | 64.92 | 63.99 | 64.50 | 192,214 | +0.51(+0.80%) |
May 30, 2024 | 65.23 | 66.03 | 63.91 | 63.99 | 176,698 | -0.54(-0.84%) |
May 29, 2024 | 64.32 | 64.98 | 63.71 | 64.53 | 211,234 | -0.61(-0.94%) |
May 28, 2024 | 64.62 | 65.55 | 63.95 | 65.14 | 181,438 | +0.78(+1.21%) |
May 24, 2024 | 60.25 | 64.97 | 60.25 | 64.36 | 360,972 | +4.49(+7.50%) |
May 23, 2024 | 63.32 | 63.32 | 59.03 | 59.87 | 415,468 | -3.84(-6.03%) |
May 22, 2024 | 64.67 | 64.89 | 63.16 | 63.71 | 300,528 | -0.98(-1.51%) |
May 21, 2024 | 64.57 | 65.09 | 64.00 | 64.69 | 187,552 | +0.32(+0.50%) |
May 20, 2024 | 63.37 | 65.20 | 63.12 | 64.37 | 284,532 | +0.99(+1.56%) |
May 17, 2024 | 63.46 | 63.56 | 62.77 | 63.38 | 146,808 | -0.09(-0.14%) |
May 16, 2024 | 60.68 | 63.82 | 60.68 | 63.47 | 383,238 | +2.80(+4.62%) |
May 15, 2024 | 61.63 | 61.86 | 60.47 | 60.67 | 241,172 | -0.20(-0.33%) |
May 14, 2024 | 61.27 | 62.31 | 60.74 | 60.87 | 342,630 | +0.53(+0.88%) |
May 13, 2024 | 60.81 | 61.99 | 60.24 | 60.34 | 277,291 | -0.42(-0.69%) |
May 10, 2024 | 61.40 | 62.80 | 60.30 | 60.76 | 271,980 | -0.66(-1.07%) |
May 09, 2024 | 58.69 | 61.56 | 58.64 | 61.42 | 319,887 | +2.42(+4.10%) |
May 08, 2024 | 60.34 | 61.14 | 58.88 | 59.00 | 309,971 | -2.01(-3.29%) |
May 07, 2024 | 60.30 | 62.28 | 60.15 | 61.01 | 346,246 | +0.73(+1.21%) |
May 06, 2024 | 58.44 | 61.39 | 58.38 | 60.28 | 443,518 | +1.65(+2.81%) |
May 03, 2024 | 59.29 | 59.65 | 58.34 | 58.63 | 418,339 | -0.42(-0.71%) |
May 02, 2024 | 60.00 | 60.17 | 58.69 | 59.05 | 272,413 | -0.51(-0.86%) |