Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 66.41 | 68.81 | 66.35 | 67.80 | 30,495 | +1.55(+2.34%) |
Jul 19, 2024 | 66.52 | 67.17 | 65.93 | 66.25 | 27,841 | -0.16(-0.24%) |
Jul 18, 2024 | 68.01 | 68.81 | 65.63 | 66.41 | 18,374 | -1.69(-2.48%) |
Jul 17, 2024 | 66.16 | 68.15 | 66.16 | 68.10 | 24,990 | +1.25(+1.87%) |
Jul 16, 2024 | 62.78 | 67.59 | 62.78 | 66.85 | 50,503 | +4.91(+7.93%) |
Jul 15, 2024 | 60.50 | 62.76 | 60.32 | 61.94 | 32,753 | +1.68(+2.79%) |
Jul 12, 2024 | 60.41 | 61.00 | 59.84 | 60.26 | 16,788 | +0.07(+0.12%) |
Jul 11, 2024 | 58.37 | 60.21 | 57.00 | 60.19 | 31,203 | +3.34(+5.88%) |
Jul 10, 2024 | 56.09 | 56.85 | 56.09 | 56.85 | 7,153 | +0.52(+0.92%) |
Jul 09, 2024 | 55.70 | 56.38 | 55.58 | 56.33 | 8,554 | +0.68(+1.22%) |
Jul 08, 2024 | 55.61 | 55.99 | 55.35 | 55.65 | 9,963 | +0.24(+0.43%) |
Jul 05, 2024 | 57.30 | 57.30 | 54.99 | 55.41 | 15,784 | -2.15(-3.74%) |
Jul 03, 2024 | 58.30 | 58.50 | 57.56 | 57.56 | 6,646 | -0.04(-0.07%) |
Jul 02, 2024 | 57.34 | 57.99 | 57.34 | 57.60 | 14,570 | +0.27(+0.47%) |
Jul 01, 2024 | 57.81 | 58.29 | 56.55 | 57.33 | 27,607 | -0.31(-0.54%) |
Jun 28, 2024 | 56.66 | 58.90 | 55.99 | 57.64 | 103,069 | +1.65(+2.95%) |
Jun 27, 2024 | 56.34 | 56.34 | 55.69 | 55.99 | 8,943 | +0.47(+0.85%) |
Jun 26, 2024 | 54.96 | 56.00 | 54.69 | 55.52 | 20,853 | +0.40(+0.73%) |
Jun 25, 2024 | 55.15 | 55.90 | 55.01 | 55.12 | 10,845 | -0.32(-0.58%) |
Jun 24, 2024 | 54.83 | 56.00 | 54.83 | 55.44 | 10,322 | +0.86(+1.58%) |
Jun 21, 2024 | 54.64 | 55.18 | 54.58 | 54.58 | 24,982 | -0.06(-0.11%) |
Jun 20, 2024 | 55.79 | 56.60 | 54.60 | 54.64 | 10,837 | -1.15(-2.06%) |
Jun 18, 2024 | 55.55 | 56.58 | 55.52 | 55.79 | 16,164 | +0.11(+0.20%) |
Jun 17, 2024 | 53.20 | 55.73 | 53.20 | 55.68 | 27,224 | +2.16(+4.04%) |
Jun 14, 2024 | 53.90 | 53.90 | 52.68 | 53.52 | 19,339 | -0.51(-0.94%) |
Jun 13, 2024 | 53.97 | 54.89 | 53.52 | 54.03 | 16,235 | +0.39(+0.73%) |
Jun 12, 2024 | 54.00 | 54.75 | 53.64 | 53.64 | 13,627 | +1.04(+1.98%) |
Jun 11, 2024 | 52.39 | 52.90 | 52.10 | 52.60 | 10,747 | -0.40(-0.75%) |
Jun 10, 2024 | 53.68 | 53.68 | 52.78 | 53.00 | 12,659 | -0.62(-1.16%) |
Jun 07, 2024 | 54.00 | 54.67 | 53.02 | 53.62 | 43,123 | -0.63(-1.16%) |
Jun 06, 2024 | 53.95 | 54.67 | 53.26 | 54.25 | 19,969 | +0.30(+0.56%) |
Jun 05, 2024 | 52.51 | 55.21 | 51.73 | 53.95 | 23,338 | +1.68(+3.22%) |
Jun 04, 2024 | 55.08 | 55.08 | 52.02 | 52.27 | 20,732 | -3.06(-5.52%) |
Jun 03, 2024 | 57.87 | 57.87 | 53.92 | 55.32 | 35,352 | -2.43(-4.21%) |
May 31, 2024 | 55.58 | 58.34 | 55.50 | 57.76 | 50,120 | +1.98(+3.55%) |
May 30, 2024 | 54.09 | 56.76 | 53.44 | 55.78 | 34,998 | +2.38(+4.46%) |
May 29, 2024 | 53.81 | 53.81 | 53.20 | 53.40 | 8,846 | -0.89(-1.64%) |
May 28, 2024 | 54.08 | 54.92 | 54.08 | 54.29 | 11,631 | +1.05(+1.97%) |
May 24, 2024 | 52.41 | 53.33 | 50.92 | 53.24 | 10,735 | +0.82(+1.57%) |
May 23, 2024 | 53.96 | 54.28 | 51.62 | 52.42 | 34,900 | -1.48(-2.75%) |
May 22, 2024 | 54.63 | 54.69 | 53.49 | 53.90 | 16,609 | -0.40(-0.73%) |
May 21, 2024 | 53.90 | 54.71 | 52.43 | 54.30 | 8,517 | +0.13(+0.24%) |
May 20, 2024 | 55.98 | 56.25 | 54.17 | 54.17 | 16,548 | -1.45(-2.61%) |
May 17, 2024 | 55.58 | 56.02 | 55.45 | 55.62 | 11,183 | +0.04(+0.07%) |
May 16, 2024 | 55.82 | 56.06 | 54.68 | 55.58 | 11,780 | -0.24(-0.43%) |
May 15, 2024 | 53.98 | 56.36 | 52.61 | 55.82 | 16,127 | +2.76(+5.20%) |
May 14, 2024 | 52.02 | 53.80 | 51.79 | 53.06 | 27,980 | +1.34(+2.60%) |
May 13, 2024 | 51.32 | 52.77 | 51.32 | 51.72 | 22,291 | +0.54(+1.06%) |
May 10, 2024 | 51.61 | 52.82 | 50.73 | 51.17 | 12,009 | -0.84(-1.62%) |
May 09, 2024 | 50.71 | 52.35 | 50.71 | 52.01 | 11,315 | +1.48(+2.94%) |
May 08, 2024 | 49.96 | 51.01 | 49.96 | 50.53 | 12,054 | +0.71(+1.43%) |
May 07, 2024 | 50.02 | 50.78 | 49.82 | 49.82 | 10,234 | +0.05(+0.10%) |
May 06, 2024 | 49.47 | 49.83 | 49.30 | 49.77 | 6,460 | +0.97(+1.99%) |
May 03, 2024 | 49.47 | 49.66 | 48.75 | 48.80 | 8,758 | -0.53(-1.08%) |
May 02, 2024 | 48.98 | 50.23 | 48.73 | 49.33 | 14,140 | +0.55(+1.14%) |