Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 58.67 | 58.67 | 58.24 | 58.65 | 3,996 | -5.95(-9.21%) |
Jul 18, 2024 | 65.29 | 65.36 | 64.44 | 64.60 | 4,873 | -0.18(-0.27%) |
Jul 17, 2024 | 64.90 | 64.90 | 64.78 | 64.78 | 1,921 | -0.84(-1.28%) |
Jul 16, 2024 | 64.87 | 65.61 | 64.87 | 65.61 | 1,821 | -0.84(-1.26%) |
Jul 15, 2024 | 66.07 | 66.66 | 65.72 | 66.45 | 4,437 | -1.97(-2.88%) |
Jul 12, 2024 | 68.26 | 68.64 | 68.23 | 68.42 | 2,334 | +0.55(+0.81%) |
Jul 11, 2024 | 67.78 | 67.88 | 67.30 | 67.87 | 3,963 | +0.72(+1.08%) |
Jul 10, 2024 | 66.95 | 67.16 | 66.75 | 67.15 | 8,883 | +0.45(+0.67%) |
Jul 09, 2024 | 66.30 | 66.70 | 66.06 | 66.70 | 3,506 | +0.28(+0.42%) |
Jul 08, 2024 | 66.70 | 66.70 | 65.46 | 66.42 | 5,631 | -0.73(-1.09%) |
Jul 05, 2024 | 66.52 | 67.51 | 66.37 | 67.16 | 4,127 | +1.31(+2.00%) |
Jul 03, 2024 | 66.14 | 66.14 | 65.84 | 65.84 | 1,665 | +2.13(+3.34%) |
Jul 02, 2024 | 63.82 | 63.82 | 62.96 | 63.71 | 12,782 | -0.80(-1.24%) |
Jul 01, 2024 | 64.96 | 64.96 | 63.88 | 64.51 | 9,414 | +0.57(+0.90%) |
Jun 28, 2024 | 63.79 | 64.26 | 63.73 | 63.94 | 5,867 | +0.01(+0.01%) |
Jun 27, 2024 | 63.87 | 63.96 | 63.65 | 63.93 | 3,031 | -1.09(-1.68%) |
Jun 26, 2024 | 64.63 | 65.10 | 64.29 | 65.02 | 3,756 | -1.03(-1.56%) |
Jun 25, 2024 | 65.70 | 66.05 | 65.58 | 66.05 | 6,238 | -0.77(-1.15%) |
Jun 24, 2024 | 66.84 | 66.96 | 66.20 | 66.82 | 6,862 | -0.99(-1.46%) |
Jun 21, 2024 | 66.36 | 67.81 | 65.13 | 67.81 | 4,488 | +1.57(+2.37%) |
Jun 20, 2024 | 66.55 | 66.86 | 66.24 | 66.24 | 4,857 | +1.30(+2.00%) |
Jun 18, 2024 | 64.77 | 65.20 | 64.07 | 64.94 | 9,390 | +0.72(+1.12%) |
Jun 17, 2024 | 63.63 | 64.26 | 63.63 | 64.22 | 5,107 | -0.63(-0.97%) |
Jun 14, 2024 | 63.82 | 64.85 | 63.79 | 64.85 | 5,318 | -1.66(-2.50%) |
Jun 13, 2024 | 66.65 | 66.65 | 65.95 | 66.51 | 2,180 | -0.85(-1.26%) |
Jun 12, 2024 | 67.55 | 68.15 | 67.11 | 67.36 | 4,087 | +1.18(+1.78%) |
Jun 11, 2024 | 65.53 | 66.18 | 65.49 | 66.18 | 4,408 | -1.29(-1.91%) |
Jun 10, 2024 | 66.57 | 67.49 | 66.57 | 67.47 | 3,036 | +1.11(+1.68%) |
Jun 07, 2024 | 66.94 | 66.94 | 66.36 | 66.36 | 1,550 | -2.69(-3.90%) |
Jun 06, 2024 | 68.70 | 69.34 | 68.70 | 69.05 | 4,662 | +0.35(+0.51%) |
Jun 05, 2024 | 67.88 | 68.70 | 67.54 | 68.70 | 6,991 | +1.19(+1.76%) |
Jun 04, 2024 | 67.19 | 67.70 | 67.12 | 67.51 | 6,362 | -1.90(-2.74%) |
Jun 03, 2024 | 69.13 | 69.58 | 69.13 | 69.41 | 2,992 | -0.43(-0.62%) |
May 31, 2024 | 69.41 | 69.84 | 69.34 | 69.84 | 8,722 | +0.80(+1.16%) |
May 30, 2024 | 68.06 | 69.21 | 68.06 | 69.04 | 3,955 | +0.59(+0.86%) |
May 29, 2024 | 68.65 | 69.12 | 68.45 | 68.45 | 2,965 | -1.51(-2.16%) |
May 28, 2024 | 70.16 | 70.16 | 69.96 | 69.96 | 1,498 | +1.41(+2.05%) |
May 24, 2024 | 68.72 | 68.84 | 68.55 | 68.55 | 2,760 | +0.30(+0.44%) |
May 23, 2024 | 68.22 | 68.77 | 67.97 | 68.25 | 3,287 | -0.64(-0.92%) |
May 22, 2024 | 69.70 | 69.80 | 68.88 | 68.88 | 7,176 | -3.28(-4.54%) |
May 21, 2024 | 71.71 | 72.51 | 71.65 | 72.16 | 3,644 | +1.22(+1.72%) |
May 20, 2024 | 69.80 | 70.94 | 69.80 | 70.94 | 3,813 | +1.73(+2.50%) |
May 17, 2024 | 68.94 | 69.21 | 68.82 | 69.21 | 3,350 | +0.53(+0.77%) |
May 16, 2024 | 67.66 | 68.83 | 67.66 | 68.68 | 1,945 | -0.12(-0.18%) |
May 15, 2024 | 67.96 | 68.81 | 67.96 | 68.81 | 6,047 | +0.96(+1.41%) |
May 14, 2024 | 67.43 | 68.04 | 67.31 | 67.84 | 5,768 | +0.55(+0.81%) |
May 13, 2024 | 66.91 | 67.30 | 66.91 | 67.30 | 4,335 | -0.77(-1.13%) |
May 10, 2024 | 67.90 | 68.12 | 67.85 | 68.07 | 12,540 | +0.88(+1.30%) |
May 09, 2024 | 67.90 | 67.90 | 66.16 | 67.19 | 4,035 | +1.05(+1.60%) |
May 08, 2024 | 66.00 | 66.14 | 65.85 | 66.14 | 4,574 | -0.40(-0.60%) |
May 07, 2024 | 66.65 | 66.94 | 66.44 | 66.54 | 6,829 | -0.46(-0.69%) |
May 06, 2024 | 67.61 | 67.61 | 66.94 | 67.00 | 3,789 | +0.99(+1.51%) |
May 03, 2024 | 65.80 | 66.10 | 65.52 | 66.01 | 6,518 | +0.70(+1.07%) |
May 02, 2024 | 64.44 | 65.32 | 64.26 | 65.31 | 3,299 | -0.62(-0.94%) |