Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 62.91 | 63.89 | 62.91 | 63.63 | 1,150 | +1.80(+2.91%) |
Jul 25, 2024 | 64.00 | 64.11 | 61.49 | 61.83 | 6,184 | -0.52(-0.84%) |
Jul 24, 2024 | 63.80 | 64.90 | 62.35 | 62.35 | 1,953 | -1.79(-2.78%) |
Jul 23, 2024 | 64.05 | 64.62 | 63.84 | 64.14 | 3,344 | -0.17(-0.27%) |
Jul 22, 2024 | 63.76 | 64.39 | 62.93 | 64.31 | 43,686 | +1.30(+2.06%) |
Jul 19, 2024 | 63.02 | 63.13 | 63.01 | 63.01 | 1,292 | -0.29(-0.47%) |
Jul 18, 2024 | 65.00 | 65.38 | 63.30 | 63.30 | 7,309 | -0.92(-1.44%) |
Jul 17, 2024 | 64.50 | 65.01 | 63.65 | 64.23 | 15,068 | +0.93(+1.47%) |
Jul 16, 2024 | 62.85 | 63.30 | 62.06 | 63.30 | 39,007 | +1.24(+2.00%) |
Jul 15, 2024 | 62.19 | 62.19 | 61.45 | 62.06 | 5,995 | +0.56(+0.91%) |
Jul 12, 2024 | 61.87 | 62.26 | 61.34 | 61.50 | 8,735 | +0.65(+1.07%) |
Jul 11, 2024 | 59.08 | 61.20 | 59.08 | 60.85 | 17,237 | +3.18(+5.52%) |
Jul 10, 2024 | 56.60 | 57.67 | 56.60 | 57.67 | 35,264 | +0.79(+1.39%) |
Jul 09, 2024 | 56.82 | 56.88 | 56.82 | 56.88 | 666 | +0.05(+0.09%) |
Jul 08, 2024 | 56.95 | 56.97 | 56.83 | 56.83 | 1,560 | +0.16(+0.29%) |
Jul 05, 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 283 | +0.40(+0.71%) |
Jul 03, 2024 | 56.91 | 56.91 | 56.23 | 56.26 | 2,608 | -0.07(-0.12%) |
Jul 02, 2024 | 56.30 | 56.53 | 55.86 | 56.33 | 1,318 | +0.35(+0.63%) |
Jul 01, 2024 | 56.91 | 56.92 | 55.98 | 55.98 | 1,744 | -0.99(-1.73%) |
Jun 28, 2024 | 56.46 | 56.97 | 56.46 | 56.97 | 432 | +0.85(+1.51%) |
Jun 27, 2024 | 55.65 | 56.12 | 55.55 | 56.12 | 1,956 | +0.88(+1.59%) |
Jun 26, 2024 | 55.16 | 55.24 | 54.93 | 55.24 | 2,530 | -0.15(-0.26%) |
Jun 25, 2024 | 55.87 | 55.87 | 54.97 | 55.39 | 4,396 | -1.60(-2.80%) |
Jun 24, 2024 | 57.50 | 57.50 | 56.98 | 56.98 | 1,693 | +0.77(+1.36%) |
Jun 21, 2024 | 56.01 | 56.29 | 55.83 | 56.22 | 2,842 | +0.27(+0.48%) |
Jun 20, 2024 | 55.65 | 56.10 | 55.65 | 55.95 | 2,545 | -0.20(-0.36%) |
Jun 18, 2024 | 56.46 | 56.46 | 56.10 | 56.15 | 3,896 | +0.36(+0.65%) |
Jun 17, 2024 | 55.62 | 55.82 | 55.48 | 55.79 | 3,626 | -0.56(-0.99%) |
Jun 14, 2024 | 56.62 | 56.62 | 56.35 | 56.35 | 1,416 | -0.03(-0.05%) |
Jun 13, 2024 | 56.56 | 56.56 | 55.86 | 56.38 | 979 | +0.44(+0.78%) |
Jun 12, 2024 | 57.49 | 57.49 | 55.94 | 55.94 | 13,755 | +0.87(+1.59%) |
Jun 11, 2024 | 54.63 | 55.49 | 54.63 | 55.07 | 2,365 | -0.30(-0.55%) |
Jun 10, 2024 | 54.11 | 55.58 | 54.11 | 55.37 | 2,574 | +0.49(+0.90%) |
Jun 07, 2024 | 54.26 | 54.88 | 54.16 | 54.88 | 3,130 | -0.90(-1.62%) |
Jun 06, 2024 | 55.36 | 55.78 | 55.36 | 55.78 | 360 | +0.23(+0.41%) |
Jun 05, 2024 | 55.37 | 55.56 | 55.16 | 55.55 | 779 | -0.23(-0.42%) |
Jun 04, 2024 | 55.58 | 55.90 | 55.58 | 55.79 | 1,183 | +1.13(+2.07%) |
Jun 03, 2024 | 55.11 | 55.50 | 54.39 | 54.65 | 3,612 | -0.41(-0.74%) |
May 31, 2024 | 54.18 | 55.06 | 54.18 | 55.06 | 2,571 | +2.04(+3.85%) |
May 30, 2024 | 52.42 | 53.02 | 52.42 | 53.02 | 4,050 | +1.42(+2.75%) |
May 29, 2024 | 51.34 | 51.68 | 51.33 | 51.60 | 3,061 | -0.96(-1.82%) |
May 28, 2024 | 53.71 | 53.71 | 52.55 | 52.56 | 3,564 | -0.65(-1.21%) |
May 24, 2024 | 53.46 | 53.51 | 53.21 | 53.21 | 1,806 | -0.06(-0.11%) |
May 23, 2024 | 54.62 | 54.62 | 53.26 | 53.26 | 2,570 | -2.32(-4.17%) |
May 22, 2024 | 56.10 | 56.42 | 55.36 | 55.58 | 3,530 | -1.09(-1.92%) |
May 21, 2024 | 56.54 | 56.67 | 56.54 | 56.67 | 251 | -0.08(-0.14%) |
May 20, 2024 | 56.94 | 57.57 | 56.73 | 56.75 | 3,157 | -0.70(-1.21%) |
May 17, 2024 | 57.23 | 57.64 | 57.23 | 57.45 | 3,444 | -0.12(-0.20%) |
May 16, 2024 | 57.48 | 57.88 | 57.48 | 57.56 | 2,277 | -0.18(-0.31%) |
May 15, 2024 | 57.75 | 57.84 | 57.39 | 57.74 | 2,845 | +1.92(+3.44%) |
May 14, 2024 | 55.97 | 55.97 | 55.65 | 55.82 | 6,223 | +0.67(+1.21%) |
May 13, 2024 | 55.51 | 55.51 | 54.63 | 55.15 | 3,101 | +0.25(+0.45%) |
May 10, 2024 | 55.34 | 55.34 | 54.79 | 54.90 | 5,588 | -0.34(-0.62%) |
May 09, 2024 | 54.13 | 55.25 | 54.13 | 55.25 | 3,369 | +2.38(+4.51%) |
May 08, 2024 | 53.10 | 53.10 | 52.78 | 52.86 | 2,757 | -0.86(-1.61%) |
May 07, 2024 | 53.06 | 53.89 | 53.06 | 53.73 | 1,918 | +1.09(+2.07%) |
May 06, 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 610 | +0.02(+0.04%) |
May 03, 2024 | 52.78 | 52.83 | 52.62 | 52.62 | 2,266 | +0.83(+1.61%) |
May 02, 2024 | 50.49 | 51.91 | 50.49 | 51.78 | 582 | +1.27(+2.52%) |