Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 66.89 | 66.89 | 63.57 | 63.95 | 11,926 | -3.22(-4.79%) |
Jul 16, 2024 | 67.17 | 67.28 | 65.50 | 67.17 | 1,505 | +5.35(+8.65%) |
Jul 15, 2024 | 62.07 | 62.36 | 61.67 | 61.82 | 4,368 | -1.98(-3.10%) |
Jul 12, 2024 | 65.84 | 65.84 | 62.00 | 63.80 | 2,618 | +1.57(+2.52%) |
Jul 11, 2024 | 62.62 | 62.62 | 59.73 | 62.23 | 3,701 | +2.57(+4.31%) |
Jul 10, 2024 | 58.89 | 59.94 | 58.89 | 59.66 | 2,363 | -0.77(-1.27%) |
Jul 09, 2024 | 58.63 | 61.48 | 58.00 | 60.43 | 17,036 | +5.39(+9.79%) |
Jul 08, 2024 | 53.35 | 56.69 | 53.35 | 55.04 | 6,549 | -1.70(-3.00%) |
Jul 05, 2024 | 56.35 | 57.77 | 55.96 | 56.74 | 11,166 | -4.79(-7.78%) |
Jul 03, 2024 | 58.38 | 61.53 | 58.38 | 61.53 | 1,429 | +1.46(+2.42%) |
Jul 02, 2024 | 60.20 | 60.20 | 59.75 | 60.07 | 1,160 | -2.97(-4.71%) |
Jul 01, 2024 | 61.25 | 63.46 | 61.25 | 63.04 | 7,732 | +1.79(+2.92%) |
Jun 28, 2024 | 60.75 | 61.79 | 60.75 | 61.25 | 1,430 | +0.50(+0.82%) |
Jun 27, 2024 | 61.54 | 61.54 | 60.54 | 60.75 | 4,587 | -1.20(-1.94%) |
Jun 26, 2024 | 61.00 | 62.61 | 61.00 | 61.95 | 3,719 | +1.43(+2.36%) |
Jun 25, 2024 | 60.38 | 60.77 | 60.30 | 60.52 | 2,594 | -2.88(-4.55%) |
Jun 24, 2024 | 60.98 | 64.05 | 60.98 | 63.41 | 450 | +0.37(+0.59%) |
Jun 21, 2024 | 61.07 | 63.57 | 61.07 | 63.03 | 2,110 | -1.97(-3.02%) |
Jun 20, 2024 | 65.66 | 65.66 | 64.75 | 65.00 | 2,193 | -1.72(-2.58%) |
Jun 18, 2024 | 64.20 | 66.82 | 64.20 | 66.72 | 4,239 | +2.88(+4.51%) |
Jun 17, 2024 | 61.51 | 64.30 | 61.51 | 63.84 | 1,515 | +1.58(+2.54%) |
Jun 14, 2024 | 61.98 | 62.27 | 61.80 | 62.26 | 4,127 | +2.47(+4.13%) |
Jun 13, 2024 | 59.98 | 60.28 | 59.32 | 59.79 | 2,878 | +0.88(+1.49%) |
Jun 12, 2024 | 57.45 | 59.75 | 57.45 | 58.91 | 1,883 | -0.11(-0.19%) |
Jun 11, 2024 | 59.35 | 59.51 | 58.62 | 59.02 | 8,871 | -1.31(-2.17%) |
Jun 10, 2024 | 58.84 | 60.44 | 58.84 | 60.33 | 1,460 | +0.63(+1.06%) |
Jun 07, 2024 | 59.85 | 60.43 | 59.70 | 59.70 | 1,921 | -2.79(-4.46%) |
Jun 06, 2024 | 62.75 | 63.12 | 62.45 | 62.49 | 956 | +1.30(+2.12%) |
Jun 05, 2024 | 58.50 | 61.39 | 58.50 | 61.19 | 3,699 | +3.92(+6.84%) |
Jun 04, 2024 | 55.78 | 57.55 | 55.78 | 57.27 | 3,186 | +2.01(+3.64%) |
Jun 03, 2024 | 55.99 | 55.99 | 54.86 | 55.26 | 4,718 | -0.32(-0.58%) |
May 31, 2024 | 56.83 | 56.83 | 54.50 | 55.58 | 2,322 | -3.52(-5.96%) |
May 30, 2024 | 57.25 | 59.10 | 57.25 | 59.10 | 3,547 | +4.38(+8.01%) |
May 29, 2024 | 53.07 | 54.87 | 53.07 | 54.72 | 3,044 | +1.64(+3.09%) |
May 28, 2024 | 53.76 | 53.76 | 53.08 | 53.08 | 4,063 | -1.03(-1.90%) |
May 24, 2024 | 54.29 | 54.46 | 54.00 | 54.11 | 1,888 | -0.98(-1.78%) |
May 23, 2024 | 55.66 | 55.66 | 54.58 | 55.09 | 1,943 | -1.74(-3.06%) |
May 22, 2024 | 55.66 | 57.07 | 55.66 | 56.83 | 3,234 | +1.17(+2.10%) |
May 21, 2024 | 56.08 | 56.22 | 55.66 | 55.66 | 1,574 | -0.54(-0.96%) |
May 20, 2024 | 54.71 | 56.52 | 54.71 | 56.20 | 3,373 | -0.60(-1.05%) |
May 17, 2024 | 56.60 | 56.99 | 56.60 | 56.80 | 1,710 | +0.30(+0.53%) |
May 16, 2024 | 54.00 | 56.50 | 54.00 | 56.50 | 4,904 | +1.09(+1.96%) |
May 15, 2024 | 54.00 | 55.50 | 54.00 | 55.41 | 1,780 | +0.66(+1.21%) |
May 14, 2024 | 54.00 | 54.97 | 54.00 | 54.75 | 1,523 | +0.60(+1.10%) |
May 13, 2024 | 53.79 | 54.97 | 53.79 | 54.15 | 7,900 | -0.04(-0.07%) |
May 10, 2024 | 54.15 | 55.88 | 52.45 | 54.19 | 641 | -1.45(-2.61%) |
May 09, 2024 | 53.37 | 55.90 | 53.37 | 55.64 | 4,488 | +3.29(+6.28%) |
May 08, 2024 | 50.92 | 52.35 | 50.92 | 52.35 | 1,102 | -0.52(-0.98%) |
May 07, 2024 | 53.10 | 53.10 | 52.87 | 52.87 | 8,562 | +0.34(+0.65%) |
May 06, 2024 | 51.02 | 52.69 | 51.02 | 52.53 | 979 | -1.26(-2.34%) |
May 03, 2024 | 53.35 | 53.79 | 52.97 | 53.79 | 4,123 | +0.95(+1.80%) |
May 02, 2024 | 50.00 | 52.84 | 50.00 | 52.84 | 4,413 | +4.41(+9.09%) |