Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 66.19 | 66.78 | 66.06 | 66.12 | 661,620 | -0.17(-0.26%) |
Jul 25, 2024 | 66.20 | 66.81 | 65.94 | 66.29 | 432,091 | +0.14(+0.21%) |
Jul 24, 2024 | 66.54 | 67.00 | 66.14 | 66.15 | 357,884 | -0.53(-0.79%) |
Jul 23, 2024 | 65.94 | 66.91 | 65.94 | 66.68 | 503,123 | +0.61(+0.92%) |
Jul 22, 2024 | 65.88 | 66.45 | 65.83 | 66.07 | 660,615 | +0.22(+0.33%) |
Jul 19, 2024 | 65.90 | 66.80 | 65.72 | 65.85 | 396,286 | -0.15(-0.23%) |
Jul 18, 2024 | 65.04 | 66.56 | 65.00 | 66.00 | 1,095,990 | +0.66(+1.01%) |
Jul 17, 2024 | 65.10 | 65.80 | 65.06 | 65.34 | 1,117,557 | +0.18(+0.28%) |
Jul 16, 2024 | 64.75 | 66.04 | 64.74 | 65.16 | 1,655,326 | +0.16(+0.25%) |
Jul 15, 2024 | 62.50 | 65.47 | 62.50 | 65.00 | 3,150,485 | +27.64(+73.98%) |
Jul 12, 2024 | 37.29 | 37.50 | 36.69 | 37.36 | 97,631 | +0.39(+1.05%) |
Jul 11, 2024 | 36.38 | 37.20 | 35.88 | 36.97 | 187,534 | +0.75(+2.07%) |
Jul 10, 2024 | 35.92 | 36.28 | 35.59 | 36.22 | 175,785 | +0.49(+1.37%) |
Jul 09, 2024 | 36.07 | 36.13 | 35.55 | 35.73 | 55,801 | -0.47(-1.30%) |
Jul 08, 2024 | 35.60 | 36.32 | 35.38 | 36.20 | 78,835 | +0.62(+1.74%) |
Jul 05, 2024 | 36.11 | 36.11 | 35.44 | 35.58 | 173,943 | -0.51(-1.41%) |
Jul 04, 2024 | 36.15 | 36.33 | 35.91 | 36.09 | 31,953 | -0.03(-0.08%) |
Jul 03, 2024 | 36.24 | 36.70 | 36.10 | 36.12 | 81,481 | +0.03(+0.08%) |
Jul 02, 2024 | 37.30 | 37.55 | 35.97 | 36.09 | 176,491 | -1.08(-2.91%) |
Jun 28, 2024 | 37.17 | 0 | +0.21(+0.57%) | |||
Jun 27, 2024 | 37.06 | 37.38 | 36.81 | 36.96 | 92,312 | -0.35(-0.94%) |
Jun 26, 2024 | 36.40 | 37.90 | 36.40 | 37.31 | 144,424 | +0.67(+1.83%) |
Jun 25, 2024 | 36.69 | 36.80 | 36.12 | 36.64 | 107,743 | -0.03(-0.08%) |
Jun 24, 2024 | 36.96 | 37.22 | 36.49 | 36.67 | 94,924 | -0.28(-0.76%) |
Jun 21, 2024 | 37.06 | 37.37 | 36.80 | 36.95 | 474,301 | -0.10(-0.27%) |
Jun 20, 2024 | 37.86 | 38.11 | 36.98 | 37.05 | 338,083 | -0.64(-1.70%) |
Jun 19, 2024 | 36.95 | 37.75 | 36.95 | 37.69 | 94,354 | +0.64(+1.73%) |
Jun 18, 2024 | 37.00 | 37.19 | 36.66 | 37.05 | 236,250 | -0.09(-0.24%) |
Jun 17, 2024 | 37.07 | 37.33 | 36.52 | 37.14 | 632,166 | -0.01(-0.03%) |
Jun 14, 2024 | 37.00 | 37.50 | 36.75 | 37.15 | 632,952 | -0.22(-0.59%) |
Jun 13, 2024 | 37.91 | 38.59 | 37.31 | 37.37 | 363,090 | -0.69(-1.81%) |
Jun 12, 2024 | 38.44 | 39.02 | 37.94 | 38.06 | 294,670 | +0.14(+0.37%) |
Jun 11, 2024 | 39.02 | 39.07 | 37.56 | 37.92 | 381,438 | -1.54(-3.90%) |
Jun 10, 2024 | 39.57 | 39.80 | 39.44 | 39.46 | 54,701 | -0.26(-0.65%) |
Jun 07, 2024 | 39.74 | 39.86 | 39.39 | 39.72 | 161,590 | -0.42(-1.05%) |
Jun 06, 2024 | 39.76 | 40.33 | 39.76 | 40.14 | 170,545 | +0.33(+0.83%) |
Jun 05, 2024 | 39.83 | 40.25 | 39.56 | 39.81 | 143,001 | +0.01(+0.03%) |
Jun 04, 2024 | 40.10 | 40.33 | 39.35 | 39.80 | 249,768 | -0.57(-1.41%) |
Jun 03, 2024 | 40.76 | 40.84 | 39.81 | 40.37 | 384,865 | -0.39(-0.96%) |
May 31, 2024 | 41.52 | 41.54 | 40.16 | 40.76 | 188,975 | -0.41(-1.00%) |
May 30, 2024 | 42.26 | 42.29 | 41.04 | 41.17 | 190,878 | -1.42(-3.33%) |
May 29, 2024 | 43.55 | 43.74 | 42.52 | 42.59 | 379,797 | -1.55(-3.51%) |
May 28, 2024 | 43.66 | 44.28 | 43.29 | 44.14 | 161,392 | +0.84(+1.94%) |
May 27, 2024 | 42.98 | 43.36 | 42.97 | 43.30 | 97,486 | +0.67(+1.57%) |
May 24, 2024 | 42.91 | 43.25 | 42.42 | 42.63 | 263,299 | -0.25(-0.58%) |
May 23, 2024 | 43.08 | 43.46 | 42.14 | 42.88 | 279,100 | +0.20(+0.47%) |
May 22, 2024 | 43.41 | 43.43 | 42.44 | 42.68 | 189,438 | -1.21(-2.76%) |
May 21, 2024 | 41.98 | 44.76 | 41.45 | 43.89 | 367,645 | +1.69(+4.00%) |
May 17, 2024 | 42.20 | 0 | -0.03(-0.07%) | |||
May 16, 2024 | 42.52 | 42.80 | 41.95 | 42.23 | 184,123 | -1.10(-2.54%) |
May 15, 2024 | 43.74 | 43.82 | 42.68 | 43.33 | 560,147 | +0.41(+0.96%) |
May 14, 2024 | 42.79 | 43.13 | 42.29 | 42.92 | 193,351 | +0.24(+0.56%) |
May 13, 2024 | 42.97 | 43.49 | 42.29 | 42.68 | 167,302 | -0.29(-0.67%) |
May 10, 2024 | 41.42 | 42.97 | 41.08 | 42.97 | 302,940 | +1.61(+3.89%) |
May 09, 2024 | 40.35 | 43.50 | 40.00 | 41.36 | 392,771 | +2.02(+5.13%) |
May 08, 2024 | 38.92 | 39.50 | 38.56 | 39.34 | 115,205 | +0.22(+0.56%) |
May 07, 2024 | 39.45 | 39.71 | 39.11 | 39.12 | 201,452 | -0.25(-0.64%) |
May 06, 2024 | 39.73 | 40.30 | 39.25 | 39.37 | 363,740 | -0.36(-0.91%) |
May 03, 2024 | 39.69 | 39.96 | 39.43 | 39.73 | 166,804 | +0.43(+1.09%) |
May 02, 2024 | 39.13 | 39.55 | 38.62 | 39.30 | 97,608 | +0.18(+0.46%) |