Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 76.67 | 77.97 | 75.33 | 76.47 | 5,141,386 | -0.08(-0.10%) |
Jul 18, 2024 | 77.48 | 78.15 | 73.75 | 76.55 | 8,680,153 | +0.35(+0.46%) |
Jul 17, 2024 | 82.76 | 83.06 | 76.07 | 76.20 | 14,372,742 | -9.67(-11.26%) |
Jul 16, 2024 | 86.28 | 87.34 | 84.56 | 85.87 | 4,974,580 | -0.32(-0.37%) |
Jul 15, 2024 | 90.37 | 90.46 | 85.31 | 86.19 | 6,018,507 | -5.14(-5.63%) |
Jul 12, 2024 | 91.18 | 92.29 | 88.60 | 91.33 | 5,239,506 | -0.28(-0.31%) |
Jul 11, 2024 | 92.61 | 93.06 | 90.32 | 91.61 | 5,859,005 | -0.70(-0.76%) |
Jul 10, 2024 | 91.55 | 92.96 | 86.80 | 92.31 | 5,020,222 | +0.91(+1.00%) |
Jul 09, 2024 | 91.95 | 96.00 | 90.74 | 91.40 | 5,750,553 | -1.48(-1.59%) |
Jul 08, 2024 | 89.95 | 92.89 | 89.42 | 92.88 | 4,436,784 | +3.52(+3.94%) |
Jul 05, 2024 | 92.10 | 93.47 | 88.60 | 89.36 | 4,526,632 | -2.36(-2.57%) |
Jul 03, 2024 | 87.90 | 92.48 | 87.70 | 91.72 | 3,371,743 | +4.02(+4.58%) |
Jul 02, 2024 | 86.97 | 90.44 | 86.89 | 87.70 | 3,981,191 | +0.36(+0.41%) |
Jul 01, 2024 | 88.74 | 91.83 | 86.30 | 87.34 | 6,731,972 | +1.36(+1.58%) |
Jun 28, 2024 | 87.00 | 88.27 | 83.34 | 85.98 | 17,908,904 | -1.24(-1.42%) |
Jun 27, 2024 | 85.00 | 87.54 | 83.66 | 87.22 | 6,696,345 | +1.31(+1.52%) |
Jun 26, 2024 | 88.75 | 90.83 | 85.30 | 85.91 | 4,997,454 | -3.50(-3.91%) |
Jun 25, 2024 | 87.88 | 91.36 | 87.10 | 89.41 | 6,284,011 | +1.18(+1.34%) |
Jun 24, 2024 | 86.23 | 89.65 | 85.80 | 88.23 | 8,496,725 | +1.37(+1.58%) |
Jun 21, 2024 | 87.72 | 88.67 | 84.62 | 86.86 | 18,605,604 | -1.33(-1.51%) |
Jun 20, 2024 | 88.28 | 89.95 | 86.70 | 88.19 | 6,582,578 | +0.61(+0.70%) |
Jun 18, 2024 | 83.91 | 87.67 | 83.40 | 87.58 | 8,668,147 | +3.76(+4.48%) |
Jun 17, 2024 | 87.36 | 87.68 | 82.12 | 83.82 | 7,463,838 | -3.54(-4.05%) |
Jun 14, 2024 | 87.67 | 87.90 | 85.36 | 87.36 | 3,738,645 | -0.81(-0.92%) |
Jun 13, 2024 | 90.34 | 90.44 | 84.30 | 88.17 | 8,309,173 | -2.15(-2.39%) |
Jun 12, 2024 | 92.64 | 94.25 | 88.77 | 90.33 | 8,802,738 | -0.66(-0.72%) |
Jun 11, 2024 | 87.58 | 92.10 | 87.33 | 90.98 | 7,257,578 | +2.99(+3.40%) |
Jun 10, 2024 | 84.33 | 90.66 | 84.32 | 87.99 | 8,765,300 | +3.14(+3.70%) |
Jun 07, 2024 | 85.23 | 89.77 | 83.68 | 84.85 | 8,807,919 | -1.19(-1.38%) |
Jun 06, 2024 | 90.97 | 93.64 | 82.79 | 86.04 | 13,479,738 | -5.73(-6.24%) |
Jun 05, 2024 | 89.84 | 92.70 | 89.37 | 91.76 | 6,181,574 | +2.44(+2.74%) |
Jun 04, 2024 | 92.51 | 93.01 | 86.40 | 89.32 | 11,205,400 | -3.69(-3.97%) |
Jun 03, 2024 | 99.61 | 99.61 | 91.26 | 93.01 | 11,407,021 | -5.81(-5.88%) |
May 31, 2024 | 105.67 | 106.11 | 95.16 | 98.82 | 15,113,798 | -6.27(-5.97%) |
May 30, 2024 | 103.73 | 105.21 | 102.28 | 105.10 | 4,789,552 | +1.75(+1.69%) |
May 29, 2024 | 104.63 | 106.42 | 102.14 | 103.35 | 6,507,632 | -2.57(-2.43%) |
May 28, 2024 | 105.00 | 106.96 | 101.11 | 105.92 | 8,109,891 | +4.09(+4.02%) |
May 24, 2024 | 95.81 | 103.85 | 93.92 | 101.83 | 8,372,267 | +5.95(+6.21%) |
May 23, 2024 | 95.75 | 97.86 | 92.43 | 95.88 | 8,494,097 | +1.86(+1.97%) |
May 22, 2024 | 93.83 | 94.43 | 92.20 | 94.03 | 6,542,565 | +0.03(+0.03%) |
May 21, 2024 | 91.53 | 94.19 | 91.26 | 94.00 | 5,941,321 | +2.72(+2.98%) |
May 20, 2024 | 94.70 | 96.44 | 90.61 | 91.27 | 5,615,343 | -2.56(-2.73%) |
May 17, 2024 | 93.80 | 96.33 | 93.06 | 93.84 | 6,100,067 | +0.94(+1.01%) |
May 16, 2024 | 96.75 | 97.65 | 92.79 | 92.90 | 6,001,293 | -3.76(-3.89%) |
May 15, 2024 | 93.26 | 97.36 | 92.53 | 96.66 | 7,238,938 | +5.43(+5.95%) |
May 14, 2024 | 88.79 | 91.33 | 87.69 | 91.23 | 5,862,983 | +1.30(+1.44%) |
May 13, 2024 | 94.28 | 95.50 | 89.82 | 89.94 | 7,976,846 | -3.24(-3.48%) |
May 10, 2024 | 94.49 | 95.82 | 91.77 | 93.18 | 7,447,360 | +0.25(+0.27%) |
May 09, 2024 | 89.33 | 93.94 | 89.33 | 92.93 | 11,086,844 | +3.96(+4.45%) |
May 08, 2024 | 81.57 | 90.80 | 81.53 | 88.97 | 15,114,679 | +7.44(+9.13%) |
May 07, 2024 | 82.67 | 84.61 | 80.97 | 81.53 | 89,200,208 | -1.50(-1.80%) |
May 06, 2024 | 82.10 | 83.39 | 79.89 | 83.02 | 8,064,139 | +1.75(+2.15%) |
May 03, 2024 | 80.39 | 82.81 | 79.86 | 81.28 | 5,603,081 | +1.62(+2.03%) |
May 02, 2024 | 77.25 | 80.60 | 75.91 | 79.66 | 6,827,630 | +3.00(+3.92%) |