Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 62.42 | 63.23 | 60.61 | 62.56 | 296,890 | +0.32(+0.51%) |
Jul 18, 2024 | 65.03 | 66.52 | 61.80 | 62.24 | 435,055 | -3.27(-4.99%) |
Jul 17, 2024 | 64.86 | 67.37 | 64.08 | 65.51 | 609,948 | -0.41(-0.62%) |
Jul 16, 2024 | 64.16 | 66.58 | 64.16 | 65.92 | 701,526 | +2.57(+4.06%) |
Jul 15, 2024 | 63.10 | 63.85 | 62.16 | 63.35 | 509,421 | +0.92(+1.47%) |
Jul 12, 2024 | 59.54 | 64.36 | 59.08 | 62.43 | 865,860 | +3.15(+5.31%) |
Jul 11, 2024 | 59.05 | 60.24 | 57.89 | 59.28 | 425,754 | +1.93(+3.37%) |
Jul 10, 2024 | 57.36 | 58.04 | 57.10 | 57.35 | 228,091 | +0.31(+0.54%) |
Jul 09, 2024 | 55.68 | 57.70 | 55.53 | 57.04 | 315,759 | +1.27(+2.28%) |
Jul 08, 2024 | 54.76 | 57.36 | 54.47 | 55.77 | 566,851 | +1.64(+3.03%) |
Jul 05, 2024 | 54.46 | 55.02 | 53.00 | 54.13 | 281,691 | -0.59(-1.08%) |
Jul 03, 2024 | 53.69 | 55.13 | 53.38 | 54.72 | 227,845 | +1.47(+2.76%) |
Jul 02, 2024 | 53.08 | 54.21 | 52.95 | 53.25 | 541,417 | -0.35(-0.65%) |
Jul 01, 2024 | 54.81 | 57.09 | 53.50 | 53.60 | 512,704 | -1.59(-2.88%) |
Jun 28, 2024 | 54.30 | 55.60 | 53.21 | 55.19 | 1,289,807 | +1.07(+1.98%) |
Jun 27, 2024 | 53.41 | 55.11 | 52.80 | 54.12 | 300,326 | +0.46(+0.86%) |
Jun 26, 2024 | 53.50 | 54.47 | 52.72 | 53.66 | 567,829 | -0.13(-0.24%) |
Jun 25, 2024 | 55.48 | 55.50 | 53.54 | 53.79 | 569,491 | -2.28(-4.07%) |
Jun 24, 2024 | 56.20 | 57.60 | 55.93 | 56.07 | 370,928 | -0.05(-0.09%) |
Jun 21, 2024 | 54.79 | 56.32 | 53.90 | 56.12 | 793,192 | +1.53(+2.80%) |
Jun 20, 2024 | 53.77 | 54.95 | 53.41 | 54.59 | 220,804 | +0.78(+1.45%) |
Jun 18, 2024 | 53.90 | 54.08 | 52.20 | 53.81 | 463,414 | +0.06(+0.11%) |
Jun 17, 2024 | 54.37 | 54.69 | 53.52 | 53.75 | 647,990 | -0.66(-1.21%) |
Jun 14, 2024 | 54.96 | 56.09 | 53.73 | 54.41 | 352,296 | -1.38(-2.47%) |
Jun 13, 2024 | 54.92 | 58.68 | 54.62 | 55.79 | 574,722 | +0.73(+1.33%) |
Jun 12, 2024 | 55.87 | 56.50 | 54.20 | 55.06 | 583,522 | +1.06(+1.96%) |
Jun 11, 2024 | 53.67 | 54.60 | 53.43 | 54.00 | 414,669 | -0.13(-0.24%) |
Jun 10, 2024 | 50.21 | 54.37 | 50.02 | 54.13 | 611,331 | +3.35(+6.60%) |
Jun 07, 2024 | 50.85 | 51.88 | 50.13 | 50.78 | 227,018 | -0.56(-1.09%) |
Jun 06, 2024 | 52.63 | 52.70 | 50.88 | 51.34 | 368,820 | -1.44(-2.73%) |
Jun 05, 2024 | 51.87 | 53.17 | 51.09 | 52.78 | 286,379 | +1.07(+2.07%) |
Jun 04, 2024 | 53.38 | 54.99 | 51.57 | 51.71 | 403,153 | -1.93(-3.60%) |
Jun 03, 2024 | 52.77 | 54.92 | 51.78 | 53.64 | 586,811 | +1.64(+3.15%) |
May 31, 2024 | 53.33 | 53.33 | 50.89 | 52.00 | 563,248 | -0.24(-0.46%) |
May 30, 2024 | 51.07 | 53.00 | 50.71 | 52.24 | 328,015 | +1.79(+3.55%) |
May 29, 2024 | 50.57 | 50.66 | 49.97 | 50.45 | 345,833 | -0.85(-1.66%) |
May 28, 2024 | 52.30 | 52.61 | 50.36 | 51.30 | 325,252 | -0.60(-1.16%) |
May 24, 2024 | 50.71 | 52.31 | 50.70 | 51.90 | 438,255 | +1.27(+2.51%) |
May 23, 2024 | 54.35 | 54.35 | 50.44 | 50.63 | 849,673 | -3.63(-6.69%) |
May 22, 2024 | 53.18 | 54.34 | 52.23 | 54.26 | 404,959 | +0.99(+1.86%) |
May 21, 2024 | 54.21 | 55.45 | 53.01 | 53.27 | 582,233 | -1.09(-2.01%) |
May 20, 2024 | 53.73 | 54.40 | 53.58 | 54.36 | 305,355 | +0.74(+1.38%) |
May 17, 2024 | 52.93 | 54.88 | 52.31 | 53.62 | 439,340 | +0.83(+1.57%) |
May 16, 2024 | 51.72 | 53.11 | 51.00 | 52.79 | 538,361 | +1.07(+2.07%) |
May 15, 2024 | 52.26 | 54.56 | 51.22 | 51.72 | 642,600 | +1.10(+2.17%) |
May 14, 2024 | 50.68 | 51.85 | 49.46 | 50.62 | 354,303 | +0.85(+1.71%) |
May 13, 2024 | 50.44 | 51.19 | 48.49 | 49.77 | 587,171 | +0.03(+0.06%) |
May 10, 2024 | 51.81 | 52.73 | 47.88 | 49.74 | 925,475 | -2.99(-5.67%) |
May 09, 2024 | 52.12 | 53.48 | 51.59 | 52.73 | 377,239 | +0.48(+0.92%) |
May 08, 2024 | 52.08 | 52.65 | 50.73 | 52.25 | 545,473 | -0.17(-0.32%) |
May 07, 2024 | 52.78 | 52.97 | 51.30 | 52.42 | 311,293 | -0.25(-0.47%) |
May 06, 2024 | 52.54 | 53.68 | 51.02 | 52.67 | 261,547 | -0.02(-0.04%) |
May 03, 2024 | 54.69 | 55.85 | 52.37 | 52.69 | 402,998 | -0.60(-1.13%) |
May 02, 2024 | 52.46 | 54.05 | 51.32 | 53.29 | 295,379 | +1.11(+2.13%) |