Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 86.71 | 87.21 | 84.58 | 85.17 | 5,061,547 | -2.46(-2.81%) |
Jul 18, 2024 | 90.25 | 92.36 | 87.16 | 87.63 | 5,463,373 | -3.47(-3.81%) |
Jul 17, 2024 | 88.88 | 91.38 | 88.86 | 91.10 | 5,631,221 | +1.45(+1.62%) |
Jul 16, 2024 | 85.97 | 89.86 | 85.96 | 89.65 | 6,176,085 | +4.58(+5.38%) |
Jul 15, 2024 | 85.12 | 85.82 | 84.44 | 85.07 | 4,840,235 | +1.32(+1.58%) |
Jul 12, 2024 | 82.90 | 85.26 | 82.43 | 83.75 | 5,787,160 | +1.58(+1.92%) |
Jul 11, 2024 | 82.11 | 82.98 | 81.38 | 82.17 | 4,867,445 | +0.21(+0.26%) |
Jul 10, 2024 | 79.39 | 82.12 | 79.21 | 81.96 | 4,647,567 | +2.52(+3.17%) |
Jul 09, 2024 | 79.59 | 80.68 | 78.52 | 79.44 | 3,341,066 | -0.34(-0.43%) |
Jul 08, 2024 | 80.33 | 81.73 | 79.35 | 79.78 | 3,493,725 | -0.13(-0.16%) |
Jul 05, 2024 | 79.62 | 80.10 | 78.69 | 79.91 | 3,131,811 | +0.39(+0.49%) |
Jul 03, 2024 | 80.04 | 80.23 | 79.07 | 79.52 | 1,837,552 | -0.24(-0.30%) |
Jul 02, 2024 | 78.30 | 79.80 | 78.21 | 79.76 | 2,394,126 | +1.02(+1.30%) |
Jul 01, 2024 | 79.09 | 80.43 | 78.01 | 78.74 | 3,630,824 | +0.14(+0.18%) |
Jun 28, 2024 | 78.70 | 80.49 | 77.38 | 78.60 | 4,514,222 | -0.30(-0.38%) |
Jun 27, 2024 | 78.34 | 79.41 | 78.06 | 78.90 | 2,202,363 | +0.18(+0.23%) |
Jun 26, 2024 | 78.05 | 79.04 | 77.40 | 78.72 | 1,936,843 | +0.06(+0.08%) |
Jun 25, 2024 | 80.19 | 80.56 | 77.91 | 78.66 | 3,291,548 | -1.82(-2.26%) |
Jun 24, 2024 | 79.57 | 81.45 | 79.23 | 80.48 | 2,981,322 | +1.58(+2.01%) |
Jun 21, 2024 | 79.11 | 79.59 | 78.35 | 78.90 | 2,588,583 | +0.02(+0.03%) |
Jun 20, 2024 | 76.87 | 79.52 | 76.71 | 78.88 | 3,113,359 | +1.70(+2.21%) |
Jun 18, 2024 | 77.04 | 77.81 | 76.50 | 77.17 | 1,927,540 | +0.27(+0.35%) |
Jun 17, 2024 | 74.93 | 77.25 | 74.78 | 76.91 | 2,550,223 | +1.22(+1.61%) |
Jun 14, 2024 | 74.60 | 75.73 | 74.01 | 75.69 | 3,108,796 | -0.30(-0.39%) |
Jun 13, 2024 | 75.98 | 76.47 | 74.64 | 75.99 | 3,021,070 | -0.50(-0.65%) |
Jun 12, 2024 | 78.92 | 79.01 | 75.94 | 76.49 | 5,307,577 | -0.23(-0.30%) |
Jun 11, 2024 | 76.52 | 76.84 | 74.87 | 76.72 | 2,869,688 | -0.82(-1.05%) |
Jun 10, 2024 | 76.76 | 77.54 | 76.27 | 77.53 | 2,036,377 | +0.49(+0.63%) |
Jun 07, 2024 | 77.27 | 78.93 | 76.68 | 77.05 | 3,346,954 | -0.59(-0.76%) |
Jun 06, 2024 | 77.33 | 78.40 | 76.73 | 77.63 | 3,564,260 | +0.48(+0.62%) |
Jun 05, 2024 | 77.24 | 77.44 | 75.66 | 77.15 | 3,082,920 | +0.57(+0.74%) |
Jun 04, 2024 | 75.13 | 77.12 | 74.85 | 76.59 | 3,104,392 | +0.66(+0.87%) |
Jun 03, 2024 | 76.85 | 76.89 | 73.93 | 75.93 | 4,092,970 | -0.76(-0.99%) |
May 31, 2024 | 73.50 | 76.72 | 73.08 | 76.69 | 5,270,985 | +3.47(+4.73%) |
May 30, 2024 | 73.21 | 73.81 | 72.65 | 73.22 | 4,061,558 | -1.93(-2.57%) |
May 29, 2024 | 75.60 | 75.80 | 74.91 | 75.15 | 3,246,719 | -2.41(-3.11%) |
May 28, 2024 | 78.29 | 78.54 | 76.60 | 77.56 | 2,725,243 | -1.27(-1.60%) |
May 24, 2024 | 79.17 | 79.77 | 78.52 | 78.83 | 2,090,468 | -0.09(-0.11%) |
May 23, 2024 | 82.83 | 82.87 | 78.60 | 78.92 | 3,520,047 | -3.87(-4.68%) |
May 22, 2024 | 83.54 | 84.10 | 82.00 | 82.79 | 1,184,729 | -1.29(-1.54%) |
May 21, 2024 | 83.79 | 84.27 | 83.45 | 84.09 | 921,637 | +0.35(+0.42%) |
May 20, 2024 | 84.77 | 85.37 | 83.55 | 83.74 | 1,706,431 | -1.20(-1.41%) |
May 17, 2024 | 84.38 | 84.93 | 83.94 | 84.93 | 1,393,370 | +0.86(+1.02%) |
May 16, 2024 | 84.43 | 85.21 | 84.04 | 84.08 | 1,986,071 | -0.14(-0.17%) |
May 15, 2024 | 82.92 | 84.35 | 82.77 | 84.22 | 1,699,333 | +2.28(+2.78%) |
May 14, 2024 | 81.36 | 82.34 | 80.85 | 81.94 | 1,615,867 | +0.64(+0.78%) |
May 13, 2024 | 82.45 | 82.59 | 81.03 | 81.30 | 1,516,535 | -0.44(-0.54%) |
May 10, 2024 | 81.80 | 82.19 | 81.09 | 81.74 | 2,474,571 | +0.69(+0.85%) |
May 09, 2024 | 78.68 | 81.18 | 78.65 | 81.05 | 1,962,795 | +2.11(+2.68%) |
May 08, 2024 | 77.68 | 79.25 | 77.61 | 78.94 | 1,399,924 | +1.01(+1.29%) |
May 07, 2024 | 78.23 | 78.58 | 77.72 | 77.93 | 1,556,016 | +0.08(+0.10%) |
May 06, 2024 | 77.75 | 77.99 | 76.87 | 77.85 | 1,921,750 | +1.03(+1.34%) |
May 03, 2024 | 77.10 | 77.54 | 75.85 | 76.83 | 3,059,624 | +2.61(+3.52%) |
May 02, 2024 | 73.60 | 74.61 | 72.30 | 74.22 | 2,519,618 | +1.86(+2.57%) |