Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 99.96 | 105.83 | 98.42 | 101.57 | 1,566,852 | +1.54(+1.54%) |
Jul 18, 2024 | 103.12 | 111.04 | 98.35 | 100.03 | 3,343,956 | -5.79(-5.47%) |
Jul 17, 2024 | 97.26 | 108.03 | 97.15 | 105.82 | 3,491,321 | +3.44(+3.36%) |
Jul 16, 2024 | 92.14 | 102.51 | 91.10 | 102.38 | 3,710,448 | +12.38(+13.76%) |
Jul 15, 2024 | 86.20 | 92.53 | 86.20 | 90.00 | 2,899,603 | +7.39(+8.95%) |
Jul 12, 2024 | 83.86 | 85.03 | 81.28 | 82.61 | 1,799,036 | +0.50(+0.61%) |
Jul 11, 2024 | 76.84 | 82.82 | 76.04 | 82.11 | 3,322,108 | +9.21(+12.63%) |
Jul 10, 2024 | 68.73 | 73.10 | 68.37 | 72.90 | 1,583,844 | +4.40(+6.42%) |
Jul 09, 2024 | 65.49 | 68.86 | 64.05 | 68.50 | 1,215,772 | +3.15(+4.82%) |
Jul 08, 2024 | 66.51 | 67.94 | 64.75 | 65.35 | 1,062,276 | +0.27(+0.41%) |
Jul 05, 2024 | 68.15 | 68.15 | 64.45 | 65.08 | 1,322,907 | -3.17(-4.64%) |
Jul 03, 2024 | 71.83 | 71.83 | 68.03 | 68.25 | 878,290 | -3.49(-4.86%) |
Jul 02, 2024 | 68.14 | 72.10 | 68.14 | 71.74 | 939,349 | +2.48(+3.58%) |
Jul 01, 2024 | 70.05 | 72.15 | 68.41 | 69.26 | 1,383,541 | -0.97(-1.38%) |
Jun 28, 2024 | 65.42 | 70.81 | 65.42 | 70.23 | 2,916,941 | +5.99(+9.32%) |
Jun 27, 2024 | 62.40 | 64.33 | 61.05 | 64.24 | 807,646 | +1.94(+3.11%) |
Jun 26, 2024 | 61.06 | 62.67 | 59.81 | 62.30 | 863,518 | +0.66(+1.07%) |
Jun 25, 2024 | 63.44 | 64.39 | 61.52 | 61.64 | 1,011,822 | -2.56(-3.99%) |
Jun 24, 2024 | 61.57 | 66.01 | 60.88 | 64.20 | 1,969,127 | +3.65(+6.04%) |
Jun 21, 2024 | 60.69 | 60.93 | 59.14 | 60.54 | 858,682 | -0.37(-0.60%) |
Jun 20, 2024 | 60.09 | 61.32 | 59.58 | 60.91 | 827,160 | +0.20(+0.33%) |
Jun 18, 2024 | 59.68 | 61.96 | 59.26 | 60.71 | 930,806 | +0.25(+0.41%) |
Jun 17, 2024 | 57.41 | 60.46 | 56.07 | 60.46 | 1,106,210 | +3.06(+5.33%) |
Jun 14, 2024 | 57.62 | 58.99 | 56.29 | 57.41 | 1,739,328 | -2.42(-4.05%) |
Jun 13, 2024 | 62.06 | 62.21 | 58.70 | 59.83 | 1,977,735 | -2.89(-4.61%) |
Jun 12, 2024 | 63.01 | 66.25 | 61.08 | 62.72 | 2,796,342 | +4.34(+7.43%) |
Jun 11, 2024 | 58.18 | 59.03 | 56.33 | 58.38 | 1,462,682 | -0.76(-1.29%) |
Jun 10, 2024 | 60.55 | 60.55 | 57.73 | 59.14 | 1,988,099 | -3.21(-5.15%) |
Jun 07, 2024 | 60.82 | 62.99 | 60.70 | 62.35 | 948,384 | -0.58(-0.92%) |
Jun 06, 2024 | 62.28 | 63.42 | 61.20 | 62.93 | 1,115,721 | +0.54(+0.86%) |
Jun 05, 2024 | 63.56 | 63.56 | 61.22 | 62.39 | 1,308,574 | +0.48(+0.77%) |
Jun 04, 2024 | 62.80 | 64.05 | 61.38 | 61.91 | 1,817,814 | -3.34(-5.11%) |
Jun 03, 2024 | 70.69 | 71.23 | 64.31 | 65.25 | 1,188,161 | -3.73(-5.41%) |
May 31, 2024 | 67.55 | 69.03 | 66.68 | 68.99 | 936,798 | +2.78(+4.20%) |
May 30, 2024 | 65.48 | 67.18 | 64.13 | 66.21 | 948,762 | +2.98(+4.71%) |
May 29, 2024 | 64.31 | 65.03 | 61.58 | 63.23 | 2,006,434 | -4.71(-6.93%) |
May 28, 2024 | 70.28 | 70.94 | 66.94 | 67.93 | 861,697 | -1.73(-2.48%) |
May 24, 2024 | 70.02 | 70.26 | 68.23 | 69.66 | 834,358 | +1.08(+1.58%) |
May 23, 2024 | 75.34 | 75.43 | 67.67 | 68.58 | 1,251,789 | -5.83(-7.84%) |
May 22, 2024 | 76.96 | 77.43 | 73.25 | 74.41 | 647,829 | -2.75(-3.57%) |
May 21, 2024 | 76.44 | 78.53 | 76.01 | 77.16 | 380,617 | +0.33(+0.43%) |
May 20, 2024 | 80.63 | 80.80 | 76.67 | 76.83 | 466,206 | -3.28(-4.09%) |
May 17, 2024 | 79.35 | 81.31 | 78.61 | 80.11 | 529,501 | +1.49(+1.89%) |
May 16, 2024 | 79.44 | 80.80 | 78.49 | 78.62 | 437,705 | -1.42(-1.77%) |
May 15, 2024 | 81.70 | 82.98 | 78.13 | 80.04 | 889,864 | +1.12(+1.42%) |
May 14, 2024 | 78.36 | 79.52 | 77.22 | 78.92 | 838,370 | +2.54(+3.33%) |
May 13, 2024 | 77.87 | 78.54 | 76.32 | 76.38 | 503,710 | -0.34(-0.44%) |
May 10, 2024 | 77.59 | 77.69 | 74.81 | 76.71 | 606,730 | -0.23(-0.30%) |
May 09, 2024 | 76.15 | 77.16 | 74.68 | 76.94 | 555,085 | +1.30(+1.72%) |
May 08, 2024 | 72.75 | 75.92 | 71.98 | 75.64 | 475,816 | +0.97(+1.30%) |
May 07, 2024 | 76.41 | 77.51 | 74.51 | 74.67 | 674,871 | -0.78(-1.04%) |
May 06, 2024 | 75.02 | 76.67 | 73.81 | 75.45 | 603,069 | +1.81(+2.45%) |
May 03, 2024 | 74.29 | 76.06 | 72.88 | 73.64 | 1,384,628 | +2.71(+3.82%) |
May 02, 2024 | 69.78 | 71.10 | 68.24 | 70.93 | 930,397 | +3.16(+4.66%) |