Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 57.05 | 57.59 | 56.14 | 57.05 | 627,967 | +0.30(+0.53%) |
Jul 19, 2024 | 59.65 | 59.65 | 56.53 | 56.75 | 728,687 | -2.70(-4.54%) |
Jul 18, 2024 | 61.79 | 62.91 | 59.31 | 59.45 | 578,208 | -2.46(-3.97%) |
Jul 17, 2024 | 60.93 | 62.46 | 60.90 | 61.91 | 950,737 | +0.83(+1.36%) |
Jul 16, 2024 | 61.67 | 62.20 | 59.65 | 61.08 | 1,156,262 | -0.27(-0.44%) |
Jul 15, 2024 | 64.14 | 64.25 | 61.23 | 61.35 | 704,340 | -2.72(-4.25%) |
Jul 12, 2024 | 65.04 | 66.51 | 64.04 | 64.07 | 575,839 | -0.41(-0.63%) |
Jul 11, 2024 | 63.50 | 65.58 | 62.62 | 64.47 | 1,092,644 | +2.71(+4.40%) |
Jul 10, 2024 | 63.94 | 64.40 | 61.15 | 61.76 | 1,794,103 | -2.57(-4.00%) |
Jul 09, 2024 | 61.79 | 65.91 | 60.00 | 64.33 | 5,467,798 | -24.68(-27.73%) |
Jul 08, 2024 | 88.40 | 90.10 | 88.25 | 89.01 | 509,639 | +0.95(+1.08%) |
Jul 05, 2024 | 91.66 | 91.77 | 87.27 | 88.06 | 289,997 | -3.56(-3.89%) |
Jul 03, 2024 | 91.83 | 93.09 | 91.01 | 91.62 | 152,528 | +0.30(+0.33%) |
Jul 02, 2024 | 88.86 | 91.48 | 88.53 | 91.32 | 315,218 | +1.32(+1.47%) |
Jul 01, 2024 | 92.74 | 92.74 | 88.65 | 90.00 | 427,331 | -2.74(-2.95%) |
Jun 28, 2024 | 95.20 | 95.47 | 91.56 | 92.74 | 386,064 | -1.60(-1.70%) |
Jun 27, 2024 | 94.74 | 95.14 | 92.50 | 94.34 | 259,515 | -0.85(-0.89%) |
Jun 26, 2024 | 95.84 | 96.53 | 94.75 | 95.19 | 215,564 | -0.85(-0.89%) |
Jun 25, 2024 | 98.65 | 98.65 | 95.82 | 96.04 | 138,779 | -3.03(-3.06%) |
Jun 24, 2024 | 99.26 | 100.65 | 98.00 | 99.07 | 190,212 | +0.22(+0.22%) |
Jun 21, 2024 | 99.31 | 99.73 | 98.23 | 98.85 | 385,806 | -0.56(-0.56%) |
Jun 20, 2024 | 98.59 | 99.86 | 98.17 | 99.41 | 123,089 | +0.08(+0.08%) |
Jun 18, 2024 | 99.65 | 101.18 | 99.23 | 99.33 | 160,281 | -0.32(-0.32%) |
Jun 17, 2024 | 97.91 | 100.54 | 97.91 | 99.65 | 156,396 | +1.25(+1.27%) |
Jun 14, 2024 | 98.57 | 98.92 | 96.34 | 98.40 | 193,670 | -1.63(-1.63%) |
Jun 13, 2024 | 100.68 | 100.75 | 99.25 | 100.03 | 168,270 | -1.07(-1.06%) |
Jun 12, 2024 | 102.89 | 106.45 | 100.89 | 101.10 | 192,140 | +0.88(+0.88%) |
Jun 11, 2024 | 99.10 | 100.56 | 98.27 | 100.22 | 159,289 | +0.70(+0.70%) |
Jun 10, 2024 | 100.34 | 101.34 | 99.35 | 99.52 | 190,342 | -1.53(-1.51%) |
Jun 07, 2024 | 101.75 | 102.66 | 100.75 | 101.05 | 157,586 | -2.14(-2.07%) |
Jun 06, 2024 | 104.10 | 104.93 | 102.89 | 103.19 | 166,585 | -1.50(-1.43%) |
Jun 05, 2024 | 105.49 | 105.49 | 103.06 | 104.69 | 137,048 | -0.60(-0.57%) |
Jun 04, 2024 | 105.78 | 106.88 | 105.25 | 105.29 | 171,159 | -1.02(-0.96%) |
Jun 03, 2024 | 107.51 | 108.64 | 106.18 | 106.31 | 224,118 | -0.57(-0.53%) |
May 31, 2024 | 105.26 | 106.96 | 103.92 | 106.88 | 307,500 | +2.02(+1.93%) |
May 30, 2024 | 103.77 | 105.02 | 103.19 | 104.86 | 127,670 | +2.35(+2.29%) |
May 29, 2024 | 102.72 | 102.96 | 101.14 | 102.51 | 230,752 | -1.29(-1.24%) |
May 28, 2024 | 105.43 | 105.51 | 103.18 | 103.80 | 191,103 | -0.98(-0.94%) |
May 24, 2024 | 104.41 | 104.99 | 103.66 | 104.78 | 175,217 | +1.24(+1.20%) |
May 23, 2024 | 105.81 | 105.81 | 103.27 | 103.54 | 306,389 | -2.35(-2.22%) |
May 22, 2024 | 105.82 | 106.57 | 105.25 | 105.89 | 148,411 | -0.52(-0.49%) |
May 21, 2024 | 106.21 | 106.66 | 105.11 | 106.41 | 200,947 | -0.01(-0.01%) |
May 20, 2024 | 108.89 | 108.89 | 106.18 | 106.42 | 223,178 | -2.46(-2.26%) |
May 17, 2024 | 108.11 | 109.59 | 107.25 | 108.88 | 258,588 | +0.80(+0.74%) |
May 16, 2024 | 108.30 | 109.02 | 107.30 | 108.08 | 234,423 | -0.22(-0.20%) |
May 15, 2024 | 110.37 | 110.65 | 107.98 | 108.30 | 329,621 | -0.91(-0.83%) |
May 14, 2024 | 108.51 | 110.75 | 107.12 | 109.21 | 458,311 | +2.70(+2.53%) |
May 13, 2024 | 102.41 | 108.00 | 102.41 | 106.51 | 454,992 | +4.11(+4.01%) |
May 10, 2024 | 102.22 | 103.10 | 101.23 | 102.40 | 279,093 | +0.12(+0.12%) |
May 09, 2024 | 99.28 | 102.52 | 99.00 | 102.28 | 278,481 | +3.58(+3.63%) |
May 08, 2024 | 96.98 | 98.77 | 96.80 | 98.70 | 236,068 | +0.65(+0.66%) |
May 07, 2024 | 98.85 | 99.70 | 97.91 | 98.05 | 378,932 | -0.65(-0.66%) |
May 06, 2024 | 97.46 | 99.17 | 97.30 | 98.70 | 427,042 | +2.16(+2.24%) |
May 03, 2024 | 96.69 | 96.70 | 94.45 | 96.54 | 298,322 | +1.58(+1.66%) |
May 02, 2024 | 94.60 | 96.12 | 92.70 | 94.96 | 362,815 | +1.44(+1.54%) |