Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 117.06 | 118.71 | 116.00 | 116.79 | 700,926 | +1.05(+0.91%) |
Jul 18, 2024 | 122.40 | 122.83 | 114.25 | 115.74 | 1,620,685 | -5.87(-4.83%) |
Jul 17, 2024 | 119.70 | 121.70 | 117.34 | 121.61 | 1,169,049 | +3.31(+2.80%) |
Jul 16, 2024 | 125.71 | 126.89 | 116.94 | 118.30 | 1,756,804 | -4.89(-3.97%) |
Jul 15, 2024 | 123.15 | 124.91 | 121.97 | 123.19 | 1,693,158 | -0.23(-0.19%) |
Jul 12, 2024 | 123.62 | 123.72 | 118.34 | 123.42 | 2,412,564 | -0.20(-0.16%) |
Jul 11, 2024 | 108.90 | 124.90 | 108.89 | 123.62 | 6,044,387 | +17.44(+16.42%) |
Jul 10, 2024 | 95.04 | 106.99 | 92.51 | 106.18 | 7,151,973 | +28.48(+36.65%) |
Jul 09, 2024 | 78.85 | 79.37 | 76.10 | 77.70 | 618,509 | -1.12(-1.42%) |
Jul 08, 2024 | 78.89 | 79.70 | 78.62 | 78.82 | 547,173 | -0.07(-0.09%) |
Jul 05, 2024 | 79.19 | 80.27 | 78.32 | 78.89 | 436,181 | -0.67(-0.84%) |
Jul 03, 2024 | 78.30 | 79.87 | 78.10 | 79.56 | 261,712 | +1.06(+1.35%) |
Jul 02, 2024 | 80.53 | 81.00 | 78.43 | 78.50 | 488,576 | -1.50(-1.88%) |
Jul 01, 2024 | 80.35 | 81.60 | 79.36 | 80.00 | 541,668 | -0.29(-0.36%) |
Jun 28, 2024 | 81.83 | 82.58 | 79.05 | 80.29 | 1,077,396 | -1.02(-1.25%) |
Jun 27, 2024 | 79.70 | 81.34 | 78.88 | 81.31 | 747,794 | +2.79(+3.55%) |
Jun 26, 2024 | 80.60 | 81.78 | 78.46 | 78.52 | 875,522 | -3.39(-4.14%) |
Jun 25, 2024 | 78.89 | 82.49 | 77.89 | 81.91 | 825,126 | +2.96(+3.75%) |
Jun 24, 2024 | 79.10 | 79.86 | 77.04 | 78.95 | 975,296 | -0.15(-0.19%) |
Jun 21, 2024 | 81.54 | 81.84 | 78.67 | 79.10 | 1,707,783 | -2.38(-2.92%) |
Jun 20, 2024 | 80.88 | 84.29 | 80.53 | 81.48 | 734,964 | +0.35(+0.43%) |
Jun 18, 2024 | 82.31 | 83.00 | 80.48 | 81.13 | 601,467 | -1.50(-1.82%) |
Jun 17, 2024 | 79.01 | 82.99 | 78.74 | 82.63 | 631,429 | +3.37(+4.25%) |
Jun 14, 2024 | 79.51 | 79.67 | 78.22 | 79.26 | 610,359 | -0.82(-1.02%) |
Jun 13, 2024 | 79.77 | 80.80 | 79.70 | 80.08 | 345,827 | -0.37(-0.46%) |
Jun 12, 2024 | 82.70 | 82.70 | 80.03 | 80.45 | 536,106 | -0.62(-0.76%) |
Jun 11, 2024 | 79.30 | 81.43 | 79.27 | 81.07 | 700,917 | +1.79(+2.26%) |
Jun 10, 2024 | 79.20 | 79.77 | 77.85 | 79.28 | 926,682 | -0.62(-0.78%) |
Jun 07, 2024 | 81.75 | 81.90 | 78.58 | 79.90 | 651,152 | -1.76(-2.16%) |
Jun 06, 2024 | 81.83 | 82.29 | 81.28 | 81.66 | 382,844 | -0.86(-1.04%) |
Jun 05, 2024 | 81.86 | 82.66 | 81.16 | 82.52 | 351,519 | +1.00(+1.23%) |
Jun 04, 2024 | 82.83 | 83.09 | 81.33 | 81.52 | 449,908 | -1.53(-1.84%) |
Jun 03, 2024 | 82.42 | 84.22 | 81.84 | 83.05 | 1,010,333 | +1.22(+1.49%) |
May 31, 2024 | 80.82 | 82.08 | 80.69 | 81.83 | 824,280 | +1.31(+1.63%) |
May 30, 2024 | 79.86 | 81.13 | 79.86 | 80.52 | 730,938 | +0.75(+0.94%) |
May 29, 2024 | 78.64 | 80.13 | 78.56 | 79.77 | 496,959 | +0.33(+0.42%) |
May 28, 2024 | 78.43 | 80.31 | 77.10 | 79.44 | 710,670 | +1.22(+1.56%) |
May 24, 2024 | 79.99 | 80.72 | 78.10 | 78.22 | 857,188 | -0.78(-0.99%) |
May 23, 2024 | 81.35 | 81.83 | 78.73 | 79.00 | 818,704 | -2.34(-2.88%) |
May 22, 2024 | 80.47 | 82.06 | 80.00 | 81.34 | 420,069 | +0.64(+0.80%) |
May 21, 2024 | 82.49 | 82.92 | 80.58 | 80.70 | 622,780 | -2.17(-2.62%) |
May 20, 2024 | 79.96 | 82.88 | 79.50 | 82.87 | 826,363 | +3.20(+4.02%) |
May 17, 2024 | 81.34 | 82.10 | 79.59 | 79.67 | 950,979 | -1.43(-1.76%) |
May 16, 2024 | 79.60 | 81.25 | 79.46 | 81.10 | 960,895 | +1.50(+1.88%) |
May 15, 2024 | 79.10 | 79.64 | 77.50 | 79.60 | 664,152 | +0.90(+1.14%) |
May 14, 2024 | 78.99 | 79.29 | 77.98 | 78.70 | 964,536 | +0.82(+1.05%) |
May 13, 2024 | 76.89 | 77.91 | 76.51 | 77.88 | 736,475 | +1.86(+2.45%) |
May 10, 2024 | 76.29 | 76.96 | 75.27 | 76.02 | 748,325 | +0.12(+0.16%) |
May 09, 2024 | 74.90 | 76.00 | 74.34 | 75.90 | 526,197 | +1.39(+1.87%) |
May 08, 2024 | 75.83 | 76.15 | 74.28 | 74.51 | 1,070,885 | -1.50(-1.97%) |
May 07, 2024 | 75.95 | 77.55 | 75.23 | 76.01 | 1,036,301 | +0.50(+0.66%) |
May 06, 2024 | 75.77 | 78.57 | 74.65 | 75.51 | 1,231,847 | -0.02(-0.03%) |
May 03, 2024 | 78.00 | 79.97 | 74.95 | 75.53 | 1,865,512 | -2.65(-3.39%) |
May 02, 2024 | 75.00 | 79.25 | 74.83 | 78.18 | 3,707,025 | +10.78(+15.99%) |