Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 79.99 | 81.55 | 79.01 | 79.99 | 1,433,529 | +0.00(+0.00%) |
Jul 18, 2024 | 80.61 | 81.70 | 78.11 | 79.99 | 3,208,885 | -1.49(-1.83%) |
Jul 17, 2024 | 85.15 | 87.30 | 80.50 | 81.48 | 3,416,985 | -6.02(-6.88%) |
Jul 16, 2024 | 87.10 | 88.55 | 85.23 | 87.50 | 2,244,741 | +0.87(+1.00%) |
Jul 15, 2024 | 84.50 | 87.30 | 83.91 | 86.63 | 2,650,501 | +2.38(+2.82%) |
Jul 12, 2024 | 85.46 | 86.78 | 83.43 | 84.25 | 3,446,402 | -0.94(-1.10%) |
Jul 11, 2024 | 85.69 | 87.97 | 83.86 | 85.19 | 2,596,934 | -0.11(-0.13%) |
Jul 10, 2024 | 89.95 | 90.00 | 83.56 | 85.30 | 5,915,561 | -4.94(-5.47%) |
Jul 09, 2024 | 94.47 | 95.85 | 89.16 | 90.24 | 3,398,766 | -4.50(-4.75%) |
Jul 08, 2024 | 96.00 | 98.69 | 93.89 | 94.74 | 2,880,676 | -0.25(-0.26%) |
Jul 05, 2024 | 95.51 | 95.51 | 93.30 | 94.99 | 1,317,987 | +0.07(+0.07%) |
Jul 03, 2024 | 94.98 | 96.45 | 94.03 | 94.92 | 1,193,452 | +0.33(+0.35%) |
Jul 02, 2024 | 94.50 | 95.98 | 92.82 | 94.59 | 1,902,560 | -0.68(-0.71%) |
Jul 01, 2024 | 93.75 | 96.16 | 91.70 | 95.27 | 2,811,928 | +2.52(+2.72%) |
Jun 28, 2024 | 91.74 | 94.10 | 91.19 | 92.75 | 5,194,706 | +1.18(+1.29%) |
Jun 27, 2024 | 91.85 | 92.35 | 89.22 | 91.57 | 1,729,309 | -0.22(-0.24%) |
Jun 26, 2024 | 92.86 | 94.60 | 90.35 | 91.79 | 2,008,020 | -1.32(-1.42%) |
Jun 25, 2024 | 92.19 | 93.20 | 89.76 | 93.11 | 1,961,230 | +2.21(+2.43%) |
Jun 24, 2024 | 91.80 | 93.39 | 89.57 | 90.90 | 2,171,703 | -1.54(-1.67%) |
Jun 21, 2024 | 91.01 | 92.83 | 87.52 | 92.44 | 2,746,095 | +0.21(+0.23%) |
Jun 20, 2024 | 95.75 | 97.64 | 90.62 | 92.23 | 3,315,010 | -3.16(-3.31%) |
Jun 18, 2024 | 94.00 | 96.93 | 93.14 | 95.39 | 2,560,937 | +1.45(+1.54%) |
Jun 17, 2024 | 90.05 | 94.78 | 89.19 | 93.94 | 3,504,459 | +4.01(+4.46%) |
Jun 14, 2024 | 91.61 | 91.82 | 88.03 | 89.93 | 2,501,401 | -2.59(-2.80%) |
Jun 13, 2024 | 92.40 | 93.18 | 89.75 | 92.52 | 2,387,047 | +1.00(+1.09%) |
Jun 12, 2024 | 90.21 | 92.61 | 89.12 | 91.52 | 2,699,375 | +1.62(+1.80%) |
Jun 11, 2024 | 87.75 | 90.00 | 85.86 | 89.90 | 2,395,317 | +1.13(+1.27%) |
Jun 10, 2024 | 84.62 | 89.15 | 84.55 | 88.77 | 3,530,659 | +3.73(+4.39%) |
Jun 07, 2024 | 84.66 | 86.73 | 84.13 | 85.04 | 3,153,854 | +0.00(+0.00%) |
Jun 06, 2024 | 87.18 | 89.02 | 83.38 | 85.04 | 7,821,200 | -7.00(-7.61%) |
Jun 05, 2024 | 89.35 | 92.53 | 87.04 | 92.04 | 2,987,612 | +3.70(+4.19%) |
Jun 04, 2024 | 88.29 | 89.67 | 85.14 | 88.34 | 4,188,890 | +0.34(+0.39%) |
Jun 03, 2024 | 89.50 | 91.96 | 86.00 | 88.00 | 4,842,373 | -4.55(-4.92%) |
May 31, 2024 | 93.23 | 95.64 | 89.13 | 92.55 | 6,131,549 | -0.60(-0.64%) |
May 30, 2024 | 87.35 | 96.93 | 86.66 | 93.15 | 10,350,645 | +4.99(+5.66%) |
May 29, 2024 | 79.27 | 89.69 | 74.26 | 88.16 | 13,451,129 | +5.76(+6.99%) |
May 28, 2024 | 85.85 | 86.25 | 81.78 | 82.40 | 8,905,097 | -0.53(-0.64%) |
May 24, 2024 | 79.07 | 84.20 | 79.03 | 82.93 | 3,402,992 | +5.33(+6.87%) |
May 23, 2024 | 79.97 | 79.97 | 76.34 | 77.60 | 1,641,119 | -1.14(-1.45%) |
May 22, 2024 | 78.67 | 79.34 | 76.90 | 78.74 | 1,774,074 | +0.52(+0.66%) |
May 21, 2024 | 80.88 | 81.74 | 77.54 | 78.22 | 2,063,692 | -2.25(-2.80%) |
May 20, 2024 | 77.59 | 80.70 | 77.17 | 80.47 | 2,057,350 | +3.19(+4.13%) |
May 17, 2024 | 78.11 | 78.11 | 75.41 | 77.28 | 1,718,389 | -0.04(-0.05%) |
May 16, 2024 | 78.48 | 79.20 | 77.29 | 77.32 | 1,475,056 | -1.31(-1.67%) |
May 15, 2024 | 79.35 | 79.46 | 77.10 | 78.63 | 1,470,193 | +0.12(+0.15%) |
May 14, 2024 | 76.07 | 78.90 | 76.04 | 78.51 | 1,910,813 | +2.12(+2.78%) |
May 13, 2024 | 79.09 | 79.09 | 75.00 | 76.39 | 2,610,376 | -2.68(-3.39%) |
May 10, 2024 | 77.00 | 80.33 | 76.90 | 79.07 | 2,775,232 | +3.69(+4.90%) |
May 09, 2024 | 73.99 | 76.30 | 73.17 | 75.38 | 1,446,447 | +1.22(+1.65%) |
May 08, 2024 | 72.75 | 75.35 | 72.56 | 74.16 | 1,177,461 | -0.08(-0.11%) |
May 07, 2024 | 74.00 | 75.90 | 72.02 | 74.24 | 2,001,066 | -0.07(-0.09%) |
May 06, 2024 | 74.00 | 77.14 | 73.17 | 74.31 | 3,116,037 | +2.14(+2.97%) |
May 03, 2024 | 70.05 | 72.63 | 69.28 | 72.17 | 2,391,388 | +3.97(+5.82%) |
May 02, 2024 | 68.85 | 68.95 | 66.15 | 68.20 | 1,473,558 | +0.75(+1.11%) |