Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 61.56 | 63.80 | 60.28 | 62.37 | 14,109,646 | +2.67(+4.47%) |
Jul 25, 2024 | 64.01 | 67.80 | 58.93 | 59.70 | 45,978,064 | -27.25(-31.34%) |
Jul 24, 2024 | 86.97 | 87.60 | 86.22 | 86.95 | 4,089,054 | -0.10(-0.11%) |
Jul 23, 2024 | 87.67 | 88.28 | 86.76 | 87.05 | 2,633,450 | -0.94(-1.07%) |
Jul 22, 2024 | 86.68 | 88.50 | 86.50 | 87.99 | 2,797,537 | +1.49(+1.72%) |
Jul 19, 2024 | 87.04 | 87.50 | 85.75 | 86.50 | 2,433,950 | +0.69(+0.80%) |
Jul 18, 2024 | 86.80 | 88.56 | 84.91 | 85.81 | 3,558,018 | -1.50(-1.72%) |
Jul 17, 2024 | 87.99 | 88.61 | 86.65 | 87.31 | 4,220,623 | -0.42(-0.48%) |
Jul 16, 2024 | 89.59 | 89.86 | 87.10 | 87.73 | 4,499,209 | -1.77(-1.98%) |
Jul 15, 2024 | 91.49 | 91.49 | 88.90 | 89.50 | 3,052,411 | -1.49(-1.64%) |
Jul 12, 2024 | 92.80 | 92.88 | 90.89 | 90.99 | 3,488,076 | -1.86(-2.00%) |
Jul 11, 2024 | 94.18 | 95.25 | 92.81 | 92.85 | 3,057,104 | -0.93(-0.99%) |
Jul 10, 2024 | 93.62 | 94.10 | 92.10 | 93.78 | 2,419,728 | +0.30(+0.32%) |
Jul 09, 2024 | 92.24 | 93.66 | 91.42 | 93.48 | 2,227,139 | +1.64(+1.79%) |
Jul 08, 2024 | 92.16 | 92.49 | 91.67 | 91.84 | 1,941,251 | -0.48(-0.52%) |
Jul 05, 2024 | 91.24 | 92.45 | 90.62 | 92.32 | 1,515,157 | +1.24(+1.36%) |
Jul 03, 2024 | 91.21 | 92.11 | 90.61 | 91.08 | 1,497,118 | -0.15(-0.16%) |
Jul 02, 2024 | 90.00 | 91.36 | 89.80 | 91.23 | 1,908,916 | +0.98(+1.09%) |
Jul 01, 2024 | 90.30 | 93.00 | 90.18 | 90.25 | 3,277,669 | -2.12(-2.30%) |
Jun 28, 2024 | 93.59 | 93.99 | 92.18 | 92.37 | 11,670,928 | -0.97(-1.04%) |
Jun 27, 2024 | 92.16 | 93.62 | 92.16 | 93.34 | 3,309,466 | +1.78(+1.94%) |
Jun 26, 2024 | 90.72 | 92.14 | 90.18 | 91.56 | 2,854,523 | +0.48(+0.53%) |
Jun 25, 2024 | 90.36 | 91.15 | 89.52 | 91.08 | 2,747,944 | +0.91(+1.01%) |
Jun 24, 2024 | 90.90 | 92.16 | 90.15 | 90.17 | 2,718,932 | -0.73(-0.80%) |
Jun 21, 2024 | 89.61 | 90.97 | 88.86 | 90.90 | 5,283,358 | +2.06(+2.32%) |
Jun 20, 2024 | 88.08 | 90.49 | 87.06 | 88.84 | 5,442,860 | +0.32(+0.36%) |
Jun 18, 2024 | 86.89 | 89.00 | 86.20 | 88.52 | 3,709,989 | +1.65(+1.90%) |
Jun 17, 2024 | 85.20 | 87.11 | 85.12 | 86.87 | 2,093,527 | -0.42(-0.48%) |
Jun 14, 2024 | 87.50 | 87.72 | 86.75 | 87.29 | 1,527,828 | -0.38(-0.43%) |
Jun 13, 2024 | 87.32 | 87.94 | 86.67 | 87.67 | 1,802,696 | -0.10(-0.11%) |
Jun 12, 2024 | 87.40 | 89.03 | 87.05 | 87.77 | 2,460,665 | +0.77(+0.89%) |
Jun 11, 2024 | 86.01 | 87.60 | 85.38 | 87.00 | 2,241,876 | +0.90(+1.05%) |
Jun 10, 2024 | 87.71 | 87.86 | 85.60 | 86.10 | 2,229,255 | -2.04(-2.31%) |
Jun 07, 2024 | 87.41 | 88.25 | 86.62 | 88.14 | 2,427,053 | +0.46(+0.52%) |
Jun 06, 2024 | 86.90 | 88.06 | 86.41 | 87.68 | 1,680,357 | +0.61(+0.70%) |
Jun 05, 2024 | 87.46 | 87.90 | 86.64 | 87.07 | 1,712,914 | -0.34(-0.39%) |
Jun 04, 2024 | 87.92 | 88.14 | 86.95 | 87.41 | 1,825,430 | -0.45(-0.51%) |
Jun 03, 2024 | 88.41 | 88.86 | 86.79 | 87.86 | 2,658,161 | +0.97(+1.12%) |
May 31, 2024 | 87.68 | 87.91 | 85.79 | 86.89 | 4,624,827 | -1.00(-1.14%) |
May 30, 2024 | 87.68 | 88.63 | 87.42 | 87.89 | 2,343,408 | +0.86(+0.99%) |
May 29, 2024 | 86.10 | 87.63 | 86.03 | 87.03 | 2,065,712 | -0.01(-0.01%) |
May 28, 2024 | 87.80 | 88.20 | 86.57 | 87.04 | 2,592,054 | -0.94(-1.07%) |
May 24, 2024 | 87.66 | 88.32 | 87.31 | 87.98 | 1,786,624 | +0.52(+0.59%) |
May 23, 2024 | 90.18 | 90.20 | 87.05 | 87.46 | 2,635,310 | -2.75(-3.05%) |
May 22, 2024 | 90.95 | 91.94 | 90.03 | 90.21 | 2,266,259 | -0.13(-0.14%) |
May 21, 2024 | 90.21 | 90.73 | 90.01 | 90.34 | 2,345,992 | +0.56(+0.62%) |
May 20, 2024 | 89.33 | 89.92 | 89.00 | 89.78 | 1,668,141 | +0.64(+0.72%) |
May 17, 2024 | 90.28 | 90.48 | 88.58 | 89.14 | 2,070,780 | -0.97(-1.08%) |
May 16, 2024 | 90.09 | 90.98 | 89.94 | 90.11 | 2,204,293 | -0.05(-0.06%) |
May 15, 2024 | 87.23 | 90.37 | 86.79 | 90.16 | 3,111,297 | +3.70(+4.28%) |
May 14, 2024 | 85.84 | 86.56 | 85.16 | 86.46 | 2,127,397 | +1.76(+2.08%) |
May 13, 2024 | 87.04 | 87.09 | 84.67 | 84.70 | 2,579,306 | -2.02(-2.33%) |
May 10, 2024 | 87.63 | 88.09 | 86.53 | 86.72 | 1,988,031 | -0.70(-0.80%) |
May 09, 2024 | 85.31 | 87.79 | 85.01 | 87.42 | 3,421,901 | +2.33(+2.74%) |
May 08, 2024 | 85.73 | 86.32 | 84.82 | 85.09 | 1,727,850 | -0.75(-0.87%) |
May 07, 2024 | 85.60 | 86.19 | 85.01 | 85.84 | 1,836,563 | +0.75(+0.88%) |
May 06, 2024 | 85.83 | 86.00 | 84.81 | 85.09 | 2,449,674 | -0.16(-0.19%) |
May 03, 2024 | 85.85 | 86.95 | 85.20 | 85.25 | 2,327,198 | +0.19(+0.22%) |
May 02, 2024 | 84.90 | 85.44 | 83.81 | 85.06 | 1,942,856 | +0.76(+0.90%) |