Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 95.51 | 96.50 | 90.34 | 90.87 | 921,556 | -6.04(-6.23%) |
Jul 23, 2024 | 91.64 | 100.22 | 89.02 | 96.91 | 1,924,052 | +7.29(+8.13%) |
Jul 22, 2024 | 89.19 | 91.37 | 87.41 | 89.62 | 774,396 | +0.64(+0.72%) |
Jul 19, 2024 | 86.69 | 89.74 | 85.33 | 88.98 | 887,542 | +1.00(+1.14%) |
Jul 18, 2024 | 84.87 | 88.24 | 84.02 | 87.98 | 1,123,483 | +4.78(+5.75%) |
Jul 17, 2024 | 85.00 | 85.17 | 81.33 | 83.20 | 1,543,971 | -2.83(-3.29%) |
Jul 16, 2024 | 92.51 | 92.95 | 85.95 | 86.03 | 1,041,176 | -5.21(-5.71%) |
Jul 15, 2024 | 91.57 | 92.25 | 88.28 | 91.24 | 503,853 | +1.01(+1.12%) |
Jul 12, 2024 | 86.28 | 91.54 | 85.02 | 90.23 | 652,932 | +3.66(+4.23%) |
Jul 11, 2024 | 89.88 | 90.10 | 85.87 | 86.57 | 663,718 | -2.85(-3.19%) |
Jul 10, 2024 | 91.86 | 93.29 | 88.08 | 89.42 | 985,818 | -1.30(-1.43%) |
Jul 09, 2024 | 87.24 | 92.13 | 87.24 | 90.72 | 1,077,794 | +4.06(+4.68%) |
Jul 08, 2024 | 86.15 | 87.95 | 83.87 | 86.66 | 956,922 | +0.71(+0.83%) |
Jul 05, 2024 | 88.71 | 89.02 | 85.30 | 85.95 | 796,204 | -2.83(-3.19%) |
Jul 03, 2024 | 86.68 | 89.19 | 85.83 | 88.78 | 365,221 | +2.50(+2.90%) |
Jul 02, 2024 | 85.63 | 87.76 | 85.63 | 86.28 | 659,572 | +0.19(+0.22%) |
Jul 01, 2024 | 85.14 | 86.74 | 82.96 | 86.09 | 681,600 | +1.99(+2.37%) |
Jun 28, 2024 | 83.59 | 84.78 | 82.64 | 84.10 | 298,641 | +1.02(+1.23%) |
Jun 27, 2024 | 82.18 | 83.40 | 81.32 | 83.08 | 249,065 | +0.55(+0.67%) |
Jun 26, 2024 | 84.13 | 85.04 | 79.14 | 82.53 | 561,333 | -1.58(-1.88%) |
Jun 25, 2024 | 81.59 | 85.21 | 81.59 | 84.11 | 666,821 | +2.80(+3.44%) |
Jun 24, 2024 | 80.31 | 82.55 | 80.20 | 81.31 | 484,869 | +0.76(+0.94%) |
Jun 21, 2024 | 81.16 | 81.82 | 78.65 | 80.55 | 645,603 | -1.63(-1.98%) |
Jun 20, 2024 | 82.58 | 84.24 | 80.75 | 82.18 | 670,305 | -0.15(-0.18%) |
Jun 18, 2024 | 79.45 | 83.03 | 79.11 | 82.33 | 937,930 | +3.36(+4.25%) |
Jun 17, 2024 | 77.01 | 79.39 | 76.80 | 78.97 | 356,893 | +2.53(+3.31%) |
Jun 14, 2024 | 76.30 | 76.83 | 74.50 | 76.44 | 571,093 | -0.80(-1.04%) |
Jun 13, 2024 | 78.88 | 79.75 | 76.56 | 77.24 | 336,489 | -1.47(-1.87%) |
Jun 12, 2024 | 78.56 | 80.42 | 77.55 | 78.71 | 698,375 | +0.78(+1.00%) |
Jun 11, 2024 | 79.42 | 79.71 | 76.81 | 77.93 | 707,364 | -1.94(-2.43%) |
Jun 10, 2024 | 80.85 | 81.61 | 78.52 | 79.87 | 822,290 | -0.58(-0.72%) |
Jun 07, 2024 | 80.68 | 81.13 | 79.14 | 80.45 | 791,009 | -0.75(-0.92%) |
Jun 06, 2024 | 81.42 | 83.65 | 80.12 | 81.20 | 642,066 | -0.29(-0.36%) |
Jun 05, 2024 | 76.00 | 82.25 | 76.00 | 81.49 | 996,939 | +7.86(+10.67%) |
Jun 04, 2024 | 76.00 | 77.31 | 72.55 | 73.63 | 729,782 | -4.38(-5.61%) |
Jun 03, 2024 | 78.00 | 78.21 | 75.45 | 78.01 | 619,010 | +2.42(+3.20%) |
May 31, 2024 | 75.86 | 77.06 | 73.84 | 75.59 | 698,482 | +0.10(+0.13%) |
May 30, 2024 | 76.02 | 77.37 | 74.53 | 75.49 | 445,618 | -1.12(-1.46%) |
May 29, 2024 | 76.48 | 78.14 | 76.09 | 76.61 | 387,708 | -1.28(-1.64%) |
May 28, 2024 | 79.99 | 80.81 | 76.22 | 77.89 | 661,449 | -1.35(-1.70%) |
May 24, 2024 | 75.10 | 79.29 | 75.00 | 79.24 | 711,665 | +4.59(+6.15%) |
May 23, 2024 | 79.52 | 80.00 | 74.15 | 74.65 | 1,280,738 | -3.47(-4.44%) |
May 22, 2024 | 81.87 | 82.00 | 77.00 | 78.12 | 1,298,124 | -3.61(-4.42%) |
May 21, 2024 | 88.44 | 88.50 | 81.21 | 81.73 | 1,277,007 | -7.98(-8.90%) |
May 20, 2024 | 86.23 | 89.83 | 85.60 | 89.71 | 896,249 | +3.21(+3.71%) |
May 17, 2024 | 84.50 | 88.56 | 84.44 | 86.50 | 687,015 | +1.77(+2.09%) |
May 16, 2024 | 85.73 | 86.36 | 81.58 | 84.73 | 1,144,042 | -0.64(-0.75%) |
May 15, 2024 | 78.59 | 85.62 | 74.01 | 85.37 | 1,268,478 | +8.34(+10.83%) |
May 14, 2024 | 75.27 | 77.67 | 74.87 | 77.03 | 911,381 | +1.43(+1.89%) |
May 13, 2024 | 75.48 | 76.62 | 74.85 | 75.60 | 826,116 | +0.60(+0.80%) |
May 10, 2024 | 75.03 | 75.08 | 73.67 | 75.00 | 604,618 | +0.40(+0.54%) |
May 09, 2024 | 72.00 | 74.81 | 70.82 | 74.60 | 937,164 | +1.92(+2.64%) |
May 08, 2024 | 70.99 | 72.98 | 69.81 | 72.68 | 713,614 | +0.87(+1.21%) |
May 07, 2024 | 72.75 | 72.78 | 70.15 | 71.81 | 648,915 | -1.94(-2.63%) |
May 06, 2024 | 73.48 | 75.14 | 73.44 | 73.75 | 456,103 | +1.36(+1.88%) |
May 03, 2024 | 71.02 | 73.62 | 70.39 | 72.39 | 800,846 | +1.92(+2.72%) |
May 02, 2024 | 68.32 | 70.51 | 66.42 | 70.47 | 636,291 | +2.95(+4.37%) |