Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 16.27 | 16.75 | 16.07 | 16.17 | 4,214,548 | -0.34(-2.06%) |
Jul 22, 2024 | 15.69 | 16.59 | 15.54 | 16.51 | 6,316,518 | +1.46(+9.70%) |
Jul 19, 2024 | 15.74 | 16.00 | 14.91 | 15.05 | 4,328,740 | -0.94(-5.88%) |
Jul 18, 2024 | 16.13 | 16.20 | 14.72 | 15.99 | 6,548,724 | +0.97(+6.46%) |
Jul 17, 2024 | 15.99 | 16.17 | 14.75 | 15.02 | 7,715,031 | -2.35(-13.53%) |
Jul 16, 2024 | 18.00 | 18.16 | 16.94 | 17.37 | 3,319,665 | -162.38(-90.34%) |
Jul 15, 2024 | 186.75 | 188.16 | 176.56 | 179.75 | 543,735 | -2.21(-1.21%) |
Jul 12, 2024 | 179.58 | 190.00 | 176.86 | 181.96 | 616,670 | +4.86(+2.74%) |
Jul 11, 2024 | 204.19 | 204.19 | 176.70 | 177.10 | 1,298,967 | -22.67(-11.35%) |
Jul 10, 2024 | 197.03 | 200.32 | 192.70 | 199.77 | 797,097 | +9.82(+5.17%) |
Jul 09, 2024 | 187.11 | 196.36 | 182.22 | 189.95 | 833,834 | +9.55(+5.29%) |
Jul 08, 2024 | 179.17 | 187.89 | 177.80 | 180.40 | 638,558 | +6.39(+3.67%) |
Jul 05, 2024 | 179.58 | 182.87 | 174.00 | 174.01 | 485,633 | -7.56(-4.16%) |
Jul 03, 2024 | 163.34 | 181.57 | 162.93 | 181.57 | 606,603 | +15.38(+9.25%) |
Jul 02, 2024 | 162.17 | 168.30 | 161.81 | 166.19 | 318,020 | -1.48(-0.88%) |
Jul 01, 2024 | 168.70 | 172.36 | 156.00 | 167.67 | 756,068 | -1.31(-0.78%) |
Jun 28, 2024 | 171.87 | 180.39 | 166.93 | 168.98 | 736,658 | -1.53(-0.90%) |
Jun 27, 2024 | 170.95 | 177.08 | 167.41 | 170.51 | 496,113 | -6.69(-3.78%) |
Jun 26, 2024 | 176.60 | 181.79 | 166.61 | 177.20 | 981,892 | -1.30(-0.73%) |
Jun 25, 2024 | 163.45 | 178.50 | 158.42 | 178.50 | 1,319,952 | +23.50(+15.16%) |
Jun 24, 2024 | 169.66 | 173.04 | 155.00 | 155.00 | 1,454,782 | -28.00(-15.30%) |
Jun 21, 2024 | 181.50 | 191.63 | 172.94 | 183.00 | 1,708,292 | -8.89(-4.63%) |
Jun 20, 2024 | 219.89 | 222.63 | 188.76 | 191.89 | 2,003,931 | -14.94(-7.22%) |
Jun 18, 2024 | 194.21 | 209.10 | 192.68 | 206.83 | 842,572 | +13.49(+6.98%) |
Jun 17, 2024 | 199.88 | 201.49 | 189.38 | 193.34 | 778,644 | -3.33(-1.69%) |
Jun 14, 2024 | 190.39 | 199.00 | 185.84 | 196.67 | 1,028,891 | +7.21(+3.81%) |
Jun 13, 2024 | 189.16 | 190.20 | 182.99 | 189.46 | 664,319 | +12.10(+6.82%) |
Jun 12, 2024 | 171.88 | 182.00 | 170.19 | 177.36 | 879,780 | +11.87(+7.17%) |
Jun 11, 2024 | 168.36 | 171.00 | 159.86 | 165.49 | 492,033 | -3.10(-1.84%) |
Jun 10, 2024 | 164.61 | 171.46 | 155.08 | 168.59 | 684,383 | +2.74(+1.65%) |
Jun 07, 2024 | 162.49 | 168.00 | 157.80 | 165.85 | 1,331,753 | -0.52(-0.31%) |
Jun 06, 2024 | 175.32 | 178.96 | 158.69 | 166.37 | 2,357,015 | -3.98(-2.34%) |
Jun 05, 2024 | 159.63 | 170.35 | 157.20 | 170.35 | 946,974 | +15.82(+10.24%) |
Jun 04, 2024 | 152.65 | 154.75 | 148.10 | 154.53 | 767,185 | +3.65(+2.42%) |
Jun 03, 2024 | 147.47 | 150.88 | 143.25 | 150.88 | 1,220,388 | +13.06(+9.48%) |
May 31, 2024 | 144.98 | 145.13 | 130.77 | 137.82 | 1,483,484 | -2.20(-1.57%) |
May 30, 2024 | 150.52 | 153.52 | 137.50 | 140.02 | 1,430,988 | -11.10(-7.35%) |
May 29, 2024 | 146.47 | 152.82 | 140.80 | 151.12 | 1,210,184 | +2.47(+1.66%) |
May 28, 2024 | 139.93 | 151.17 | 138.90 | 148.65 | 1,187,303 | +18.23(+13.98%) |
May 24, 2024 | 126.01 | 130.55 | 122.47 | 130.42 | 939,690 | +6.33(+5.10%) |
May 23, 2024 | 120.09 | 129.83 | 119.52 | 124.09 | 2,673,315 | +19.15(+18.25%) |
May 22, 2024 | 106.25 | 107.22 | 101.33 | 104.94 | 1,217,712 | -0.88(-0.83%) |
May 21, 2024 | 101.86 | 105.93 | 101.06 | 105.82 | 559,357 | +0.96(+0.92%) |
May 20, 2024 | 102.26 | 105.50 | 101.75 | 104.86 | 435,690 | +5.18(+5.20%) |
May 17, 2024 | 104.36 | 104.70 | 98.20 | 99.68 | 945,704 | -4.45(-4.27%) |
May 16, 2024 | 105.28 | 107.17 | 103.40 | 104.13 | 593,319 | -0.40(-0.38%) |
May 15, 2024 | 100.00 | 105.09 | 98.31 | 104.53 | 873,864 | +6.98(+7.16%) |
May 14, 2024 | 93.98 | 98.23 | 92.64 | 97.55 | 456,867 | +2.02(+2.11%) |
May 13, 2024 | 95.79 | 96.86 | 91.71 | 95.53 | 507,721 | +1.04(+1.10%) |
May 10, 2024 | 95.54 | 97.80 | 93.35 | 94.49 | 663,956 | +1.99(+2.15%) |
May 09, 2024 | 96.23 | 97.19 | 91.23 | 92.50 | 703,070 | -3.41(-3.56%) |
May 08, 2024 | 93.92 | 97.58 | 93.87 | 95.91 | 445,831 | -0.16(-0.17%) |
May 07, 2024 | 97.54 | 98.79 | 92.92 | 96.07 | 890,015 | -3.73(-3.74%) |
May 06, 2024 | 94.00 | 99.81 | 93.49 | 99.80 | 793,298 | +7.04(+7.59%) |
May 03, 2024 | 90.82 | 93.80 | 89.32 | 92.76 | 976,579 | +5.90(+6.79%) |
May 02, 2024 | 84.15 | 87.69 | 81.74 | 86.86 | 608,698 | +5.28(+6.47%) |