Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 62.07 | 62.44 | 61.15 | 61.20 | 1,999 | +0.14(+0.24%) |
Jul 23, 2024 | 62.21 | 62.68 | 61.05 | 61.05 | 844 | -2.63(-4.12%) |
Jul 22, 2024 | 63.14 | 63.68 | 62.42 | 63.68 | 1,560 | +0.78(+1.25%) |
Jul 19, 2024 | 62.05 | 62.90 | 62.05 | 62.90 | 1,201 | +3.56(+6.00%) |
Jul 18, 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 177 | -0.95(-1.57%) |
Jul 17, 2024 | 60.51 | 60.80 | 60.28 | 60.28 | 610 | -0.41(-0.68%) |
Jul 16, 2024 | 59.62 | 60.69 | 59.62 | 60.69 | 514 | +1.51(+2.56%) |
Jul 15, 2024 | 58.66 | 59.68 | 58.34 | 59.18 | 3,593 | +5.37(+9.98%) |
Jul 12, 2024 | 54.35 | 54.35 | 53.81 | 53.81 | 1,033 | +0.25(+0.48%) |
Jul 11, 2024 | 54.67 | 55.12 | 53.56 | 53.56 | 1,772 | -0.03(-0.05%) |
Jul 10, 2024 | 53.79 | 53.79 | 53.58 | 53.58 | 868 | -0.40(-0.73%) |
Jul 09, 2024 | 53.65 | 53.98 | 53.40 | 53.98 | 4,508 | +1.22(+2.32%) |
Jul 08, 2024 | 53.38 | 53.38 | 51.68 | 52.76 | 5,466 | +0.03(+0.05%) |
Jul 05, 2024 | 51.82 | 53.03 | 51.80 | 52.73 | 3,596 | -3.71(-6.58%) |
Jul 03, 2024 | 56.32 | 56.44 | 56.25 | 56.44 | 6,548 | -1.44(-2.48%) |
Jul 02, 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 1,050 | -1.15(-1.94%) |
Jul 01, 2024 | 59.14 | 59.57 | 59.03 | 59.03 | 1,185 | +2.89(+5.14%) |
Jun 28, 2024 | 57.34 | 57.34 | 56.14 | 56.14 | 1,493 | -1.34(-2.34%) |
Jun 27, 2024 | 57.68 | 57.84 | 57.48 | 57.48 | 1,015 | +0.36(+0.63%) |
Jun 26, 2024 | 57.85 | 57.85 | 57.07 | 57.12 | 942 | -1.04(-1.78%) |
Jun 25, 2024 | 57.33 | 58.25 | 57.33 | 58.16 | 2,664 | +2.78(+5.03%) |
Jun 24, 2024 | 57.25 | 57.48 | 55.36 | 55.37 | 12,639 | -4.76(-7.92%) |
Jun 21, 2024 | 59.54 | 60.13 | 59.51 | 60.13 | 4,011 | -0.76(-1.25%) |
Jun 20, 2024 | 61.19 | 61.19 | 60.84 | 60.90 | 1,148 | +0.78(+1.29%) |
Jun 18, 2024 | 60.76 | 60.76 | 60.12 | 60.12 | 2,089 | -2.43(-3.88%) |
Jun 17, 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 994 | +1.14(+1.85%) |
Jun 14, 2024 | 61.88 | 61.88 | 61.32 | 61.41 | 1,674 | -1.12(-1.80%) |
Jun 13, 2024 | 62.59 | 62.62 | 62.54 | 62.54 | 1,279 | -0.77(-1.22%) |
Jun 12, 2024 | 65.08 | 65.39 | 63.21 | 63.31 | 1,083 | -0.04(-0.06%) |
Jun 11, 2024 | 62.24 | 63.34 | 62.19 | 63.34 | 1,774 | -1.89(-2.90%) |
Jun 10, 2024 | 65.87 | 65.87 | 65.23 | 65.23 | 509 | +0.17(+0.26%) |
Jun 07, 2024 | 64.58 | 65.07 | 64.56 | 65.07 | 712 | -1.26(-1.89%) |
Jun 06, 2024 | 66.75 | 66.75 | 66.32 | 66.32 | 328 | -0.90(-1.33%) |
Jun 05, 2024 | 67.56 | 67.56 | 67.03 | 67.22 | 3,697 | +0.97(+1.46%) |
Jun 04, 2024 | 65.55 | 66.51 | 65.55 | 66.25 | 3,454 | +1.18(+1.82%) |
Jun 03, 2024 | 66.19 | 66.19 | 65.00 | 65.07 | 942 | +1.32(+2.08%) |
May 31, 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 183 | -0.87(-1.34%) |
May 30, 2024 | 64.50 | 64.61 | 64.50 | 64.61 | 501 | +1.26(+2.00%) |
May 29, 2024 | 63.81 | 63.81 | 63.34 | 63.34 | 311 | -1.21(-1.87%) |
May 28, 2024 | 63.91 | 64.55 | 63.91 | 64.55 | 948 | -0.61(-0.93%) |
May 24, 2024 | 64.44 | 65.44 | 64.40 | 65.16 | 8,917 | +1.77(+2.80%) |
May 23, 2024 | 64.11 | 64.11 | 63.38 | 63.38 | 1,435 | -2.50(-3.79%) |
May 22, 2024 | 65.95 | 66.32 | 65.48 | 65.88 | 1,303 | +0.40(+0.60%) |
May 21, 2024 | 66.93 | 66.98 | 65.48 | 65.48 | 5,535 | -0.65(-0.99%) |
May 20, 2024 | 63.19 | 66.14 | 63.19 | 66.14 | 18,297 | +2.65(+4.17%) |
May 17, 2024 | 62.80 | 63.66 | 62.80 | 63.49 | 2,443 | +1.85(+3.01%) |
May 16, 2024 | 62.72 | 62.96 | 61.55 | 61.64 | 1,713 | -0.86(-1.38%) |
May 15, 2024 | 60.81 | 62.50 | 60.81 | 62.50 | 1,040 | +4.37(+7.51%) |
May 14, 2024 | 58.33 | 58.33 | 58.14 | 58.14 | 536 | -1.55(-2.60%) |
May 13, 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 242 | +2.33(+4.05%) |
May 10, 2024 | 58.94 | 58.94 | 57.36 | 57.36 | 1,501 | -1.70(-2.87%) |
May 09, 2024 | 59.16 | 59.16 | 58.76 | 59.06 | 1,130 | +0.28(+0.47%) |
May 08, 2024 | 59.33 | 59.33 | 58.78 | 58.78 | 659 | -0.78(-1.31%) |
May 07, 2024 | 59.81 | 59.81 | 59.56 | 59.56 | 556 | -0.18(-0.31%) |
May 06, 2024 | 60.11 | 60.11 | 59.52 | 59.75 | 1,379 | +1.03(+1.75%) |
May 03, 2024 | 58.26 | 58.72 | 58.26 | 58.72 | 1,863 | +2.65(+4.72%) |
May 02, 2024 | 55.62 | 56.15 | 55.62 | 56.07 | 5,222 | +2.11(+3.92%) |