Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 68.98 | 69.00 | 66.61 | 66.89 | 378,640 | -2.24(-3.24%) |
Jul 26, 2024 | 69.38 | 69.96 | 68.70 | 69.13 | 280,250 | +0.49(+0.71%) |
Jul 25, 2024 | 66.43 | 69.27 | 66.39 | 68.64 | 370,868 | +2.35(+3.55%) |
Jul 24, 2024 | 67.80 | 68.74 | 66.22 | 66.29 | 355,318 | -2.05(-3.00%) |
Jul 23, 2024 | 67.73 | 69.38 | 67.59 | 68.34 | 430,638 | +0.01(+0.01%) |
Jul 22, 2024 | 66.69 | 69.34 | 64.32 | 68.33 | 581,556 | +1.04(+1.55%) |
Jul 19, 2024 | 66.72 | 68.15 | 66.57 | 67.29 | 447,851 | +0.38(+0.57%) |
Jul 18, 2024 | 67.17 | 69.02 | 66.28 | 66.91 | 410,739 | -1.06(-1.56%) |
Jul 17, 2024 | 65.57 | 68.29 | 65.53 | 67.97 | 498,443 | +1.73(+2.61%) |
Jul 16, 2024 | 63.61 | 66.60 | 63.48 | 66.24 | 453,789 | +3.25(+5.16%) |
Jul 15, 2024 | 61.79 | 63.55 | 61.49 | 62.99 | 351,659 | +2.13(+3.50%) |
Jul 12, 2024 | 60.31 | 61.16 | 59.57 | 60.86 | 315,389 | +0.92(+1.53%) |
Jul 11, 2024 | 59.13 | 60.41 | 58.48 | 59.94 | 664,905 | +2.20(+3.81%) |
Jul 10, 2024 | 57.00 | 57.83 | 56.86 | 57.74 | 240,268 | +0.66(+1.16%) |
Jul 09, 2024 | 56.00 | 57.21 | 55.75 | 57.08 | 152,524 | +0.84(+1.49%) |
Jul 08, 2024 | 56.81 | 57.02 | 56.02 | 56.24 | 139,021 | -0.06(-0.11%) |
Jul 05, 2024 | 56.93 | 57.02 | 56.03 | 56.30 | 176,167 | -0.74(-1.30%) |
Jul 03, 2024 | 58.37 | 58.37 | 57.03 | 57.04 | 150,258 | -0.86(-1.49%) |
Jul 02, 2024 | 57.43 | 58.09 | 56.89 | 57.90 | 208,329 | +0.39(+0.68%) |
Jul 01, 2024 | 57.26 | 58.08 | 57.21 | 57.51 | 485,880 | +0.30(+0.52%) |
Jun 28, 2024 | 57.53 | 58.60 | 56.99 | 57.21 | 517,872 | +0.10(+0.18%) |
Jun 27, 2024 | 56.26 | 57.28 | 55.71 | 57.11 | 225,802 | +0.55(+0.97%) |
Jun 26, 2024 | 55.99 | 56.68 | 55.58 | 56.56 | 208,729 | +0.22(+0.39%) |
Jun 25, 2024 | 57.23 | 57.29 | 56.32 | 56.34 | 256,979 | -1.22(-2.12%) |
Jun 24, 2024 | 56.18 | 57.94 | 56.04 | 57.56 | 407,662 | +1.55(+2.77%) |
Jun 21, 2024 | 56.18 | 56.50 | 55.43 | 56.01 | 1,036,885 | -0.44(-0.78%) |
Jun 20, 2024 | 57.50 | 57.50 | 55.62 | 56.45 | 485,078 | -0.99(-1.72%) |
Jun 18, 2024 | 56.71 | 57.98 | 56.71 | 57.44 | 529,044 | +0.35(+0.61%) |
Jun 17, 2024 | 55.65 | 57.28 | 55.30 | 57.09 | 346,693 | +1.15(+2.06%) |
Jun 14, 2024 | 55.77 | 56.23 | 55.41 | 55.94 | 324,564 | -0.65(-1.15%) |
Jun 13, 2024 | 56.86 | 57.33 | 55.89 | 56.59 | 285,514 | -0.52(-0.91%) |
Jun 12, 2024 | 56.93 | 58.08 | 56.50 | 57.11 | 388,657 | +2.02(+3.67%) |
Jun 11, 2024 | 54.98 | 55.74 | 54.98 | 55.09 | 313,693 | -0.40(-0.72%) |
Jun 10, 2024 | 56.11 | 56.94 | 55.21 | 55.49 | 282,220 | -1.41(-2.48%) |
Jun 07, 2024 | 56.21 | 57.00 | 56.21 | 56.90 | 219,091 | -0.22(-0.39%) |
Jun 06, 2024 | 56.72 | 57.29 | 56.13 | 57.12 | 223,649 | +0.58(+1.03%) |
Jun 05, 2024 | 56.54 | 56.70 | 55.73 | 56.54 | 164,987 | +0.52(+0.93%) |
Jun 04, 2024 | 56.07 | 56.58 | 55.81 | 56.02 | 202,915 | -0.88(-1.55%) |
Jun 03, 2024 | 58.15 | 58.15 | 56.52 | 56.90 | 287,015 | -0.84(-1.45%) |
May 31, 2024 | 57.58 | 58.17 | 56.95 | 57.74 | 248,924 | +0.37(+0.64%) |
May 30, 2024 | 56.57 | 57.48 | 55.94 | 57.37 | 383,773 | +1.69(+3.03%) |
May 29, 2024 | 54.64 | 55.74 | 53.84 | 55.68 | 311,971 | -0.06(-0.11%) |
May 28, 2024 | 56.27 | 56.38 | 55.48 | 55.74 | 211,957 | -0.43(-0.77%) |
May 24, 2024 | 56.64 | 56.64 | 56.00 | 56.17 | 191,831 | -0.08(-0.14%) |
May 23, 2024 | 57.63 | 57.66 | 55.95 | 56.25 | 189,312 | -1.28(-2.23%) |
May 22, 2024 | 57.89 | 58.11 | 57.04 | 57.54 | 241,522 | -0.53(-0.92%) |
May 21, 2024 | 58.14 | 58.61 | 57.94 | 58.07 | 145,621 | -0.11(-0.19%) |
May 20, 2024 | 58.97 | 59.02 | 58.14 | 58.18 | 211,432 | -0.92(-1.55%) |
May 17, 2024 | 59.00 | 59.55 | 58.87 | 59.10 | 166,316 | +0.30(+0.50%) |
May 16, 2024 | 59.02 | 59.22 | 58.78 | 58.80 | 154,476 | -0.41(-0.70%) |
May 15, 2024 | 60.01 | 60.43 | 58.83 | 59.22 | 188,137 | -0.12(-0.20%) |
May 14, 2024 | 59.36 | 59.63 | 58.66 | 59.34 | 204,096 | +0.67(+1.15%) |
May 13, 2024 | 59.11 | 59.26 | 58.66 | 58.66 | 175,922 | -0.08(-0.13%) |
May 10, 2024 | 58.84 | 59.20 | 57.93 | 58.74 | 141,461 | +0.00(+0.00%) |
May 09, 2024 | 58.46 | 59.01 | 58.24 | 58.74 | 175,631 | +0.26(+0.44%) |
May 08, 2024 | 57.81 | 58.78 | 57.81 | 58.49 | 172,644 | +0.29(+0.49%) |
May 07, 2024 | 58.62 | 59.04 | 58.17 | 58.20 | 183,322 | -0.34(-0.57%) |
May 06, 2024 | 58.58 | 58.97 | 58.38 | 58.54 | 236,981 | +0.39(+0.66%) |
May 03, 2024 | 58.61 | 59.14 | 57.72 | 58.15 | 208,998 | +0.37(+0.63%) |
May 02, 2024 | 57.87 | 58.10 | 56.95 | 57.78 | 237,803 | +0.48(+0.84%) |