Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 62.49 | 62.78 | 61.88 | 62.77 | 160,100 | +0.49(+0.79%) |
Jul 18, 2024 | 63.80 | 63.80 | 61.56 | 62.28 | 225,127 | -1.04(-1.64%) |
Jul 17, 2024 | 64.97 | 65.02 | 62.76 | 63.32 | 227,543 | -1.77(-2.72%) |
Jul 16, 2024 | 63.60 | 65.15 | 63.50 | 65.09 | 225,509 | +1.64(+2.58%) |
Jul 15, 2024 | 63.50 | 64.84 | 63.16 | 63.45 | 380,018 | +0.51(+0.81%) |
Jul 12, 2024 | 64.55 | 64.81 | 62.69 | 62.94 | 214,895 | -1.29(-2.01%) |
Jul 11, 2024 | 64.68 | 64.79 | 63.86 | 64.23 | 276,977 | -0.15(-0.23%) |
Jul 10, 2024 | 63.70 | 64.97 | 63.63 | 64.38 | 274,008 | +0.96(+1.51%) |
Jul 09, 2024 | 64.64 | 64.97 | 63.41 | 63.42 | 310,799 | -1.57(-2.42%) |
Jul 08, 2024 | 66.00 | 66.33 | 64.65 | 64.99 | 366,244 | -1.22(-1.84%) |
Jul 05, 2024 | 69.06 | 69.48 | 66.12 | 66.21 | 273,017 | -3.18(-4.58%) |
Jul 03, 2024 | 68.74 | 70.00 | 68.51 | 69.39 | 163,268 | +1.02(+1.49%) |
Jul 02, 2024 | 69.27 | 69.60 | 67.92 | 68.37 | 207,545 | -0.65(-0.94%) |
Jul 01, 2024 | 68.70 | 69.19 | 67.09 | 69.02 | 442,333 | +0.21(+0.31%) |
Jun 28, 2024 | 70.98 | 71.42 | 68.60 | 68.81 | 422,723 | -1.77(-2.51%) |
Jun 27, 2024 | 71.37 | 72.30 | 70.17 | 70.58 | 200,978 | -0.44(-0.62%) |
Jun 26, 2024 | 69.50 | 71.33 | 68.94 | 71.02 | 282,858 | +1.52(+2.19%) |
Jun 25, 2024 | 69.64 | 70.07 | 68.41 | 69.50 | 393,513 | +0.03(+0.04%) |
Jun 24, 2024 | 70.00 | 70.48 | 68.96 | 69.47 | 250,905 | -0.19(-0.27%) |
Jun 21, 2024 | 68.40 | 70.40 | 68.13 | 69.66 | 448,921 | +1.58(+2.32%) |
Jun 20, 2024 | 66.86 | 69.60 | 66.68 | 68.08 | 242,834 | +1.46(+2.19%) |
Jun 18, 2024 | 65.33 | 66.69 | 65.06 | 66.62 | 545,500 | +1.30(+1.99%) |
Jun 17, 2024 | 65.53 | 66.22 | 64.91 | 65.32 | 276,695 | -0.29(-0.44%) |
Jun 14, 2024 | 66.71 | 67.28 | 65.08 | 65.61 | 371,266 | -2.01(-2.97%) |
Jun 13, 2024 | 69.01 | 69.57 | 67.21 | 67.62 | 165,041 | -1.71(-2.47%) |
Jun 12, 2024 | 69.40 | 69.84 | 68.20 | 69.33 | 177,666 | +0.63(+0.92%) |
Jun 11, 2024 | 68.92 | 69.23 | 66.64 | 68.70 | 290,239 | -1.40(-2.00%) |
Jun 10, 2024 | 70.13 | 70.97 | 69.84 | 70.10 | 222,284 | +0.37(+0.53%) |
Jun 07, 2024 | 71.34 | 71.68 | 69.50 | 69.73 | 214,977 | -1.42(-2.00%) |
Jun 06, 2024 | 71.91 | 71.93 | 70.81 | 71.15 | 188,042 | -1.08(-1.50%) |
Jun 05, 2024 | 70.71 | 72.28 | 70.71 | 72.23 | 175,458 | +1.73(+2.45%) |
Jun 04, 2024 | 72.02 | 73.04 | 70.49 | 70.50 | 299,306 | -2.03(-2.80%) |
Jun 03, 2024 | 73.42 | 74.00 | 72.50 | 72.53 | 337,459 | -0.30(-0.41%) |
May 31, 2024 | 73.58 | 73.75 | 72.09 | 72.83 | 396,514 | -0.85(-1.15%) |
May 30, 2024 | 72.19 | 74.20 | 71.79 | 73.68 | 268,939 | +1.80(+2.50%) |
May 29, 2024 | 72.81 | 72.81 | 71.33 | 71.88 | 191,075 | -1.22(-1.67%) |
May 28, 2024 | 73.22 | 73.27 | 71.94 | 73.10 | 280,969 | +0.60(+0.83%) |
May 24, 2024 | 71.55 | 72.98 | 71.55 | 72.50 | 202,354 | +1.42(+2.00%) |
May 23, 2024 | 71.01 | 71.67 | 70.57 | 71.08 | 299,852 | +0.06(+0.08%) |
May 22, 2024 | 71.35 | 71.54 | 70.31 | 71.02 | 317,779 | -0.81(-1.13%) |
May 21, 2024 | 70.64 | 71.88 | 70.32 | 71.83 | 278,875 | +1.21(+1.71%) |
May 20, 2024 | 70.40 | 71.48 | 70.39 | 70.62 | 330,891 | +1.04(+1.49%) |
May 17, 2024 | 70.48 | 70.48 | 68.36 | 69.58 | 340,193 | -0.40(-0.57%) |
May 16, 2024 | 69.28 | 70.35 | 68.81 | 69.98 | 369,804 | +0.75(+1.08%) |
May 15, 2024 | 67.09 | 69.36 | 66.84 | 69.23 | 427,594 | +1.66(+2.45%) |
May 14, 2024 | 66.32 | 67.58 | 65.17 | 67.57 | 289,644 | +1.05(+1.57%) |
May 13, 2024 | 66.88 | 67.31 | 65.89 | 66.53 | 374,908 | -0.06(-0.09%) |
May 10, 2024 | 68.09 | 68.46 | 65.98 | 66.59 | 563,486 | -0.54(-0.81%) |
May 09, 2024 | 63.38 | 67.58 | 62.96 | 67.13 | 802,463 | +5.58(+9.07%) |
May 08, 2024 | 59.07 | 61.56 | 58.70 | 61.55 | 514,697 | +2.74(+4.66%) |
May 07, 2024 | 58.30 | 59.39 | 58.30 | 58.81 | 172,400 | +0.43(+0.73%) |
May 06, 2024 | 58.36 | 59.28 | 58.26 | 58.38 | 261,508 | +0.13(+0.22%) |
May 03, 2024 | 58.47 | 58.71 | 57.52 | 58.26 | 228,124 | -0.14(-0.23%) |
May 02, 2024 | 55.98 | 58.50 | 55.98 | 58.39 | 436,833 | +2.59(+4.63%) |