Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 82.02 | 82.52 | 79.73 | 80.01 | 1,459,658 | -1.81(-2.21%) |
Jul 18, 2024 | 82.58 | 84.26 | 81.49 | 81.82 | 1,881,555 | -1.08(-1.30%) |
Jul 17, 2024 | 83.02 | 83.85 | 82.57 | 82.90 | 1,446,100 | -1.12(-1.33%) |
Jul 16, 2024 | 82.72 | 84.23 | 82.09 | 84.02 | 1,971,011 | +2.02(+2.46%) |
Jul 15, 2024 | 80.41 | 82.79 | 80.41 | 82.00 | 1,567,201 | +1.07(+1.32%) |
Jul 12, 2024 | 78.50 | 81.69 | 77.70 | 80.93 | 2,107,616 | +1.22(+1.53%) |
Jul 11, 2024 | 78.57 | 80.06 | 78.22 | 79.71 | 2,759,190 | +2.78(+3.61%) |
Jul 10, 2024 | 73.00 | 77.35 | 72.73 | 76.93 | 4,778,374 | +4.67(+6.46%) |
Jul 09, 2024 | 72.70 | 72.95 | 72.16 | 72.26 | 1,280,029 | -0.74(-1.01%) |
Jul 08, 2024 | 72.19 | 73.34 | 72.13 | 73.00 | 1,292,574 | +1.42(+1.98%) |
Jul 05, 2024 | 72.78 | 72.78 | 71.46 | 71.58 | 2,293,635 | -1.30(-1.78%) |
Jul 03, 2024 | 73.70 | 74.61 | 72.80 | 72.88 | 1,315,086 | -0.40(-0.55%) |
Jul 02, 2024 | 71.29 | 73.33 | 70.75 | 73.28 | 1,900,146 | +2.07(+2.91%) |
Jul 01, 2024 | 73.15 | 73.96 | 71.18 | 71.21 | 1,649,437 | -2.13(-2.90%) |
Jun 28, 2024 | 73.19 | 74.57 | 72.86 | 73.34 | 2,223,377 | +0.01(+0.01%) |
Jun 27, 2024 | 73.01 | 73.49 | 72.20 | 73.33 | 1,365,115 | +0.60(+0.82%) |
Jun 26, 2024 | 71.33 | 72.83 | 71.05 | 72.73 | 1,936,340 | +0.96(+1.34%) |
Jun 25, 2024 | 73.00 | 73.65 | 71.24 | 71.77 | 2,879,570 | -1.41(-1.93%) |
Jun 24, 2024 | 70.97 | 73.83 | 70.88 | 73.18 | 3,581,589 | +1.55(+2.16%) |
Jun 21, 2024 | 73.74 | 74.85 | 70.67 | 71.63 | 5,681,620 | +0.27(+0.38%) |
Jun 20, 2024 | 71.09 | 72.05 | 70.51 | 71.36 | 4,953,828 | -0.14(-0.20%) |
Jun 18, 2024 | 71.25 | 72.04 | 70.31 | 71.50 | 2,820,006 | -0.18(-0.25%) |
Jun 17, 2024 | 69.75 | 71.79 | 69.39 | 71.68 | 2,075,900 | +1.77(+2.53%) |
Jun 14, 2024 | 69.36 | 69.94 | 68.01 | 69.91 | 2,010,919 | -0.38(-0.54%) |
Jun 13, 2024 | 69.64 | 70.89 | 69.08 | 70.29 | 1,348,797 | +0.19(+0.27%) |
Jun 12, 2024 | 70.78 | 73.00 | 70.09 | 70.10 | 2,093,236 | +1.22(+1.77%) |
Jun 11, 2024 | 68.21 | 69.54 | 67.59 | 68.88 | 1,675,673 | +0.41(+0.60%) |
Jun 10, 2024 | 69.03 | 69.38 | 68.36 | 68.47 | 1,682,567 | -0.70(-1.01%) |
Jun 07, 2024 | 69.16 | 69.66 | 68.82 | 69.17 | 1,766,347 | -0.90(-1.28%) |
Jun 06, 2024 | 70.50 | 71.75 | 69.89 | 70.07 | 1,713,588 | -2.23(-3.08%) |
Jun 05, 2024 | 71.03 | 72.36 | 70.10 | 72.30 | 1,345,838 | +1.32(+1.86%) |
Jun 04, 2024 | 69.95 | 71.14 | 69.65 | 70.98 | 1,572,315 | +0.45(+0.64%) |
Jun 03, 2024 | 71.50 | 71.51 | 70.01 | 70.53 | 1,551,494 | +0.27(+0.38%) |
May 31, 2024 | 70.06 | 70.84 | 69.30 | 70.26 | 2,273,272 | +0.61(+0.88%) |
May 30, 2024 | 68.12 | 69.89 | 67.77 | 69.65 | 1,568,675 | +2.22(+3.29%) |
May 29, 2024 | 67.92 | 68.52 | 66.87 | 67.43 | 1,595,212 | -1.72(-2.49%) |
May 28, 2024 | 70.17 | 70.43 | 68.94 | 69.15 | 1,271,477 | -0.73(-1.04%) |
May 24, 2024 | 69.42 | 69.89 | 68.97 | 69.88 | 733,951 | +0.95(+1.38%) |
May 23, 2024 | 69.88 | 69.94 | 68.43 | 68.93 | 1,345,647 | -0.83(-1.19%) |
May 22, 2024 | 71.70 | 71.97 | 69.53 | 69.76 | 1,733,020 | -2.21(-3.07%) |
May 21, 2024 | 72.55 | 72.84 | 71.48 | 71.97 | 1,612,130 | -0.60(-0.83%) |
May 20, 2024 | 73.04 | 73.27 | 72.06 | 72.57 | 1,170,134 | -0.25(-0.34%) |
May 17, 2024 | 72.40 | 73.18 | 71.81 | 72.82 | 1,725,667 | -0.16(-0.22%) |
May 16, 2024 | 74.26 | 74.74 | 72.88 | 72.98 | 1,568,866 | -1.37(-1.84%) |
May 15, 2024 | 76.63 | 76.64 | 74.17 | 74.35 | 1,797,601 | -1.41(-1.86%) |
May 14, 2024 | 76.20 | 77.78 | 75.16 | 75.76 | 2,178,313 | +0.86(+1.15%) |
May 13, 2024 | 72.41 | 76.79 | 72.24 | 74.90 | 3,374,686 | +3.19(+4.45%) |
May 10, 2024 | 71.19 | 71.94 | 70.81 | 71.71 | 1,404,958 | +0.67(+0.94%) |
May 09, 2024 | 70.50 | 71.59 | 70.43 | 71.04 | 1,741,462 | +0.70(+1.00%) |
May 08, 2024 | 68.38 | 70.58 | 68.23 | 70.34 | 1,674,164 | +1.11(+1.60%) |
May 07, 2024 | 69.96 | 70.92 | 69.22 | 69.23 | 1,532,969 | -0.36(-0.52%) |
May 06, 2024 | 69.68 | 70.41 | 69.22 | 69.59 | 1,794,492 | +0.88(+1.28%) |
May 03, 2024 | 69.43 | 70.34 | 68.65 | 68.71 | 1,860,154 | +0.67(+0.98%) |
May 02, 2024 | 68.67 | 68.71 | 65.83 | 68.04 | 2,950,144 | +0.83(+1.23%) |