Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 71.84 | 72.15 | 69.58 | 71.79 | 373,587 | +0.44(+0.62%) |
Jul 19, 2024 | 69.93 | 71.66 | 69.71 | 71.35 | 305,588 | +1.14(+1.62%) |
Jul 18, 2024 | 69.87 | 73.41 | 69.39 | 70.21 | 421,596 | +1.17(+1.69%) |
Jul 17, 2024 | 69.49 | 70.80 | 68.92 | 69.04 | 587,224 | -1.04(-1.48%) |
Jul 16, 2024 | 66.94 | 70.27 | 66.94 | 70.08 | 554,687 | +4.06(+6.15%) |
Jul 15, 2024 | 64.73 | 66.78 | 64.37 | 66.02 | 472,145 | +1.80(+2.80%) |
Jul 12, 2024 | 63.28 | 64.86 | 63.20 | 64.22 | 659,613 | +2.08(+3.35%) |
Jul 11, 2024 | 58.22 | 62.30 | 58.22 | 62.14 | 676,315 | +5.74(+10.18%) |
Jul 10, 2024 | 55.55 | 56.57 | 55.55 | 56.40 | 318,990 | +1.33(+2.42%) |
Jul 09, 2024 | 54.47 | 55.86 | 54.38 | 55.07 | 261,370 | +0.24(+0.44%) |
Jul 08, 2024 | 54.05 | 54.91 | 53.69 | 54.83 | 367,786 | +1.31(+2.45%) |
Jul 05, 2024 | 54.94 | 55.16 | 53.40 | 53.52 | 298,382 | -1.66(-3.01%) |
Jul 03, 2024 | 54.51 | 55.81 | 54.51 | 55.18 | 143,681 | +0.50(+0.91%) |
Jul 02, 2024 | 55.25 | 55.77 | 54.48 | 54.68 | 510,254 | -1.07(-1.92%) |
Jul 01, 2024 | 57.37 | 57.59 | 55.56 | 55.75 | 372,434 | -1.49(-2.60%) |
Jun 28, 2024 | 57.49 | 57.77 | 56.67 | 57.24 | 1,298,242 | +0.22(+0.39%) |
Jun 27, 2024 | 56.86 | 57.15 | 56.42 | 57.02 | 336,982 | +0.39(+0.69%) |
Jun 26, 2024 | 56.00 | 56.84 | 55.71 | 56.63 | 364,982 | +0.34(+0.60%) |
Jun 25, 2024 | 57.63 | 57.73 | 55.91 | 56.29 | 442,429 | -1.58(-2.73%) |
Jun 24, 2024 | 57.22 | 58.22 | 57.04 | 57.87 | 483,237 | +0.83(+1.46%) |
Jun 21, 2024 | 57.00 | 57.95 | 55.97 | 57.04 | 3,766,281 | +0.11(+0.19%) |
Jun 20, 2024 | 57.84 | 58.25 | 56.61 | 56.93 | 516,922 | -0.91(-1.57%) |
Jun 18, 2024 | 58.31 | 58.56 | 57.43 | 57.84 | 471,108 | -0.48(-0.82%) |
Jun 17, 2024 | 57.33 | 58.39 | 57.28 | 58.32 | 451,177 | +1.17(+2.05%) |
Jun 14, 2024 | 56.41 | 57.35 | 56.03 | 57.15 | 395,019 | -0.09(-0.16%) |
Jun 13, 2024 | 56.55 | 57.56 | 55.57 | 57.24 | 580,567 | +0.52(+0.92%) |
Jun 12, 2024 | 55.90 | 58.41 | 55.70 | 56.72 | 579,522 | +2.91(+5.41%) |
Jun 11, 2024 | 53.91 | 54.39 | 53.10 | 53.81 | 545,656 | -0.26(-0.48%) |
Jun 10, 2024 | 53.16 | 54.08 | 53.00 | 54.07 | 407,157 | +0.39(+0.73%) |
Jun 07, 2024 | 54.27 | 54.76 | 53.52 | 53.68 | 436,642 | -1.39(-2.52%) |
Jun 06, 2024 | 55.24 | 55.57 | 54.79 | 55.07 | 333,016 | -0.32(-0.58%) |
Jun 05, 2024 | 54.74 | 55.55 | 53.84 | 55.39 | 326,856 | +1.10(+2.03%) |
Jun 04, 2024 | 54.93 | 55.19 | 53.31 | 54.29 | 666,469 | -0.79(-1.43%) |
Jun 03, 2024 | 55.10 | 56.18 | 54.72 | 55.08 | 486,505 | +0.48(+0.88%) |
May 31, 2024 | 54.02 | 55.11 | 54.02 | 54.60 | 463,018 | +0.68(+1.26%) |
May 30, 2024 | 53.83 | 54.49 | 53.51 | 53.92 | 317,726 | +0.54(+1.01%) |
May 29, 2024 | 54.20 | 54.30 | 52.98 | 53.38 | 374,501 | -1.37(-2.50%) |
May 28, 2024 | 55.28 | 55.64 | 54.07 | 54.75 | 308,588 | -0.29(-0.53%) |
May 24, 2024 | 54.76 | 55.29 | 54.30 | 55.04 | 208,949 | +0.82(+1.51%) |
May 23, 2024 | 54.71 | 54.84 | 53.87 | 54.22 | 355,396 | -0.45(-0.82%) |
May 22, 2024 | 56.24 | 56.24 | 54.57 | 54.67 | 466,823 | -1.80(-3.19%) |
May 21, 2024 | 57.40 | 57.40 | 56.12 | 56.47 | 341,427 | -1.07(-1.86%) |
May 20, 2024 | 57.45 | 58.07 | 57.15 | 57.54 | 312,715 | +0.11(+0.19%) |
May 17, 2024 | 57.95 | 57.95 | 56.96 | 57.43 | 382,972 | -0.04(-0.07%) |
May 16, 2024 | 57.80 | 58.08 | 56.85 | 57.47 | 457,090 | -0.62(-1.07%) |
May 15, 2024 | 56.71 | 58.41 | 56.39 | 58.09 | 431,644 | +2.38(+4.27%) |
May 14, 2024 | 56.02 | 56.02 | 55.42 | 55.71 | 264,043 | +0.34(+0.61%) |
May 13, 2024 | 56.63 | 56.69 | 55.23 | 55.37 | 373,852 | -0.62(-1.11%) |
May 10, 2024 | 55.87 | 56.50 | 55.63 | 55.99 | 291,207 | +0.14(+0.25%) |
May 09, 2024 | 55.69 | 56.10 | 55.35 | 55.85 | 324,636 | +0.14(+0.25%) |
May 08, 2024 | 55.58 | 56.11 | 55.14 | 55.71 | 476,500 | -0.46(-0.82%) |
May 07, 2024 | 56.40 | 56.85 | 56.14 | 56.17 | 326,635 | -0.23(-0.41%) |
May 06, 2024 | 57.31 | 57.65 | 55.91 | 56.40 | 456,254 | -0.24(-0.42%) |
May 03, 2024 | 57.07 | 59.39 | 56.34 | 56.64 | 530,272 | +1.61(+2.93%) |
May 02, 2024 | 56.24 | 56.41 | 53.01 | 55.03 | 513,221 | -0.02(-0.04%) |