Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 60.70 | 61.77 | 59.43 | 59.97 | 852,359 | -2.15(-3.46%) |
Jul 18, 2024 | 62.68 | 63.60 | 61.75 | 62.12 | 1,631,437 | -0.59(-0.94%) |
Jul 17, 2024 | 61.88 | 62.95 | 61.56 | 62.71 | 1,416,761 | +0.06(+0.10%) |
Jul 16, 2024 | 61.13 | 62.79 | 60.61 | 62.65 | 937,229 | +1.83(+3.01%) |
Jul 15, 2024 | 60.39 | 61.67 | 59.91 | 60.82 | 708,947 | +0.23(+0.38%) |
Jul 12, 2024 | 60.81 | 61.28 | 60.50 | 60.59 | 503,992 | -0.13(-0.21%) |
Jul 11, 2024 | 59.91 | 60.95 | 59.83 | 60.72 | 935,012 | +1.36(+2.29%) |
Jul 10, 2024 | 57.99 | 59.45 | 57.94 | 59.36 | 1,018,838 | +1.04(+1.78%) |
Jul 09, 2024 | 57.88 | 58.45 | 57.50 | 58.32 | 398,958 | +0.25(+0.43%) |
Jul 08, 2024 | 57.86 | 58.34 | 57.86 | 58.07 | 410,204 | +0.44(+0.76%) |
Jul 05, 2024 | 58.01 | 58.26 | 57.60 | 57.63 | 631,262 | -0.65(-1.12%) |
Jul 04, 2024 | 58.30 | 58.88 | 58.19 | 58.28 | 122,529 | +0.04(+0.07%) |
Jul 03, 2024 | 58.31 | 58.49 | 57.65 | 58.24 | 479,503 | +0.14(+0.24%) |
Jul 02, 2024 | 57.07 | 58.70 | 56.93 | 58.10 | 813,702 | +0.76(+1.33%) |
Jun 28, 2024 | 57.34 | 0 | +0.39(+0.68%) | |||
Jun 27, 2024 | 57.08 | 57.33 | 56.66 | 56.95 | 1,044,060 | -0.01(-0.02%) |
Jun 26, 2024 | 56.47 | 57.01 | 55.93 | 56.96 | 2,150,796 | +0.02(+0.04%) |
Jun 25, 2024 | 58.16 | 58.16 | 56.88 | 56.94 | 1,003,215 | -1.22(-2.10%) |
Jun 24, 2024 | 58.06 | 59.19 | 58.00 | 58.16 | 1,235,561 | +0.30(+0.52%) |
Jun 21, 2024 | 57.64 | 58.15 | 57.34 | 57.86 | 2,552,808 | +0.40(+0.70%) |
Jun 20, 2024 | 57.83 | 58.17 | 57.32 | 57.46 | 538,925 | -0.10(-0.17%) |
Jun 19, 2024 | 57.94 | 58.40 | 57.51 | 57.56 | 360,274 | -0.55(-0.95%) |
Jun 18, 2024 | 58.72 | 59.27 | 57.82 | 58.11 | 819,421 | -0.73(-1.24%) |
Jun 17, 2024 | 57.91 | 58.89 | 57.75 | 58.84 | 1,747,035 | +0.87(+1.50%) |
Jun 14, 2024 | 58.00 | 58.09 | 56.76 | 57.97 | 842,491 | -0.71(-1.21%) |
Jun 13, 2024 | 59.60 | 59.64 | 58.63 | 58.68 | 1,647,564 | -0.80(-1.34%) |
Jun 12, 2024 | 60.17 | 60.77 | 59.26 | 59.48 | 1,495,616 | +0.25(+0.42%) |
Jun 11, 2024 | 59.67 | 59.68 | 58.89 | 59.23 | 1,199,276 | -0.84(-1.40%) |
Jun 10, 2024 | 59.68 | 60.36 | 59.32 | 60.07 | 984,508 | -0.12(-0.20%) |
Jun 07, 2024 | 60.00 | 60.28 | 59.74 | 60.19 | 826,665 | -0.19(-0.31%) |
Jun 06, 2024 | 60.45 | 60.80 | 60.13 | 60.38 | 607,086 | -0.50(-0.82%) |
Jun 05, 2024 | 61.07 | 61.15 | 60.24 | 60.88 | 848,387 | -0.03(-0.05%) |
Jun 04, 2024 | 61.17 | 61.87 | 60.87 | 60.91 | 1,311,427 | -0.67(-1.09%) |
Jun 03, 2024 | 61.88 | 62.10 | 60.83 | 61.58 | 1,379,872 | -0.08(-0.13%) |
May 31, 2024 | 60.67 | 61.68 | 60.36 | 61.66 | 2,507,049 | +0.64(+1.05%) |
May 30, 2024 | 60.77 | 61.12 | 60.56 | 61.02 | 993,874 | +0.44(+0.73%) |
May 29, 2024 | 61.20 | 61.21 | 60.27 | 60.58 | 2,008,498 | -1.26(-2.04%) |
May 28, 2024 | 62.00 | 62.17 | 61.48 | 61.84 | 1,408,256 | -0.79(-1.26%) |
May 27, 2024 | 62.08 | 62.94 | 62.08 | 62.63 | 432,264 | +0.66(+1.07%) |
May 24, 2024 | 61.48 | 62.00 | 61.16 | 61.97 | 1,666,385 | +0.46(+0.75%) |
May 23, 2024 | 63.19 | 63.30 | 61.47 | 61.51 | 1,963,024 | -1.61(-2.55%) |
May 22, 2024 | 63.15 | 63.71 | 62.93 | 63.12 | 2,643,782 | -0.37(-0.58%) |
May 21, 2024 | 64.62 | 64.62 | 63.40 | 63.49 | 3,226,388 | -1.14(-1.76%) |
May 17, 2024 | 64.63 | 0 | -0.64(-0.98%) | |||
May 16, 2024 | 64.98 | 65.33 | 64.34 | 65.27 | 2,657,660 | -0.17(-0.26%) |
May 15, 2024 | 65.42 | 65.67 | 64.70 | 65.44 | 4,084,666 | +0.55(+0.85%) |
May 14, 2024 | 64.13 | 64.93 | 64.06 | 64.89 | 2,975,076 | +0.69(+1.07%) |
May 13, 2024 | 64.62 | 64.94 | 63.90 | 64.20 | 1,214,159 | +0.09(+0.14%) |
May 10, 2024 | 63.59 | 64.31 | 63.38 | 64.11 | 2,180,238 | +0.66(+1.04%) |
May 09, 2024 | 64.73 | 64.94 | 63.44 | 63.45 | 2,724,667 | -1.19(-1.84%) |
May 08, 2024 | 63.27 | 64.83 | 63.00 | 64.64 | 1,263,826 | +0.69(+1.08%) |
May 07, 2024 | 63.95 | 64.31 | 63.56 | 63.95 | 889,397 | +0.30(+0.47%) |
May 06, 2024 | 64.21 | 65.11 | 62.84 | 63.65 | 1,815,152 | -0.24(-0.38%) |
May 03, 2024 | 63.85 | 65.00 | 62.90 | 63.89 | 1,042,364 | -2.31(-3.49%) |
May 02, 2024 | 66.55 | 66.66 | 65.82 | 66.20 | 897,429 | +0.65(+0.99%) |