Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 79.24 | 79.72 | 72.00 | 76.48 | 17,499,272 | -2.11(-2.68%) |
Jul 24, 2024 | 88.38 | 88.86 | 78.29 | 78.59 | 22,890,052 | -12.41(-13.64%) |
Jul 23, 2024 | 87.72 | 92.35 | 87.50 | 91.00 | 10,047,859 | +3.15(+3.59%) |
Jul 22, 2024 | 87.74 | 89.31 | 86.12 | 87.85 | 7,695,197 | +2.54(+2.98%) |
Jul 19, 2024 | 82.94 | 86.47 | 82.35 | 85.31 | 7,525,314 | +2.75(+3.33%) |
Jul 18, 2024 | 83.63 | 86.78 | 79.78 | 82.56 | 13,844,290 | +0.78(+0.95%) |
Jul 17, 2024 | 86.59 | 88.20 | 81.78 | 81.78 | 12,998,954 | -7.94(-8.85%) |
Jul 16, 2024 | 89.79 | 91.07 | 87.55 | 89.72 | 6,181,635 | +1.83(+2.08%) |
Jul 15, 2024 | 89.90 | 90.93 | 87.40 | 87.89 | 7,585,678 | -1.78(-1.99%) |
Jul 12, 2024 | 92.00 | 93.43 | 88.68 | 89.67 | 10,282,435 | -3.19(-3.44%) |
Jul 11, 2024 | 94.99 | 95.36 | 90.76 | 92.86 | 6,256,845 | -1.24(-1.32%) |
Jul 10, 2024 | 93.45 | 94.38 | 90.85 | 94.10 | 4,253,487 | +1.34(+1.44%) |
Jul 09, 2024 | 92.96 | 95.48 | 92.66 | 92.76 | 6,114,222 | +0.43(+0.47%) |
Jul 08, 2024 | 92.75 | 94.45 | 91.80 | 92.33 | 4,308,777 | +0.55(+0.60%) |
Jul 05, 2024 | 93.00 | 94.60 | 91.11 | 91.78 | 5,903,221 | -1.64(-1.76%) |
Jul 03, 2024 | 88.06 | 93.42 | 87.93 | 93.42 | 7,859,649 | +5.42(+6.16%) |
Jul 02, 2024 | 86.11 | 89.07 | 85.67 | 88.00 | 7,712,809 | +1.34(+1.55%) |
Jul 01, 2024 | 87.41 | 87.62 | 82.81 | 86.66 | 8,693,001 | +0.09(+0.10%) |
Jun 28, 2024 | 87.00 | 89.33 | 84.78 | 86.57 | 23,406,988 | -0.31(-0.36%) |
Jun 27, 2024 | 87.00 | 88.12 | 86.27 | 86.88 | 6,725,601 | -0.13(-0.15%) |
Jun 26, 2024 | 90.20 | 90.99 | 85.67 | 87.01 | 8,975,936 | -4.71(-5.14%) |
Jun 25, 2024 | 89.53 | 91.81 | 88.51 | 91.72 | 6,720,883 | +2.58(+2.89%) |
Jun 24, 2024 | 89.50 | 90.15 | 87.04 | 89.14 | 8,385,991 | -1.48(-1.63%) |
Jun 21, 2024 | 89.40 | 90.89 | 86.01 | 90.62 | 12,112,594 | +0.13(+0.14%) |
Jun 20, 2024 | 95.13 | 97.50 | 89.66 | 90.49 | 10,774,691 | -4.85(-5.09%) |
Jun 18, 2024 | 89.09 | 96.36 | 87.75 | 95.34 | 11,453,515 | +5.79(+6.47%) |
Jun 17, 2024 | 91.89 | 92.10 | 86.88 | 89.55 | 9,297,183 | -1.91(-2.08%) |
Jun 14, 2024 | 94.73 | 95.42 | 90.30 | 91.45 | 8,049,409 | -3.83(-4.02%) |
Jun 13, 2024 | 91.41 | 95.89 | 90.50 | 95.28 | 9,586,686 | +5.14(+5.70%) |
Jun 12, 2024 | 92.08 | 95.21 | 89.36 | 90.15 | 9,860,836 | +0.87(+0.97%) |
Jun 11, 2024 | 90.73 | 91.08 | 88.58 | 89.28 | 6,584,845 | -2.00(-2.19%) |
Jun 10, 2024 | 87.49 | 92.47 | 87.48 | 91.28 | 7,950,953 | +3.62(+4.13%) |
Jun 07, 2024 | 87.85 | 90.78 | 85.12 | 87.66 | 13,596,542 | -0.32(-0.36%) |
Jun 06, 2024 | 96.07 | 97.26 | 87.14 | 87.98 | 20,209,548 | -9.08(-9.35%) |
Jun 05, 2024 | 93.54 | 98.33 | 93.31 | 97.05 | 9,545,467 | +4.99(+5.42%) |
Jun 04, 2024 | 93.92 | 94.38 | 89.11 | 92.06 | 13,985,902 | -4.02(-4.18%) |
Jun 03, 2024 | 98.17 | 98.36 | 92.62 | 96.08 | 9,698,300 | -1.96(-2.00%) |
May 31, 2024 | 100.37 | 100.68 | 92.37 | 98.04 | 17,949,330 | -4.21(-4.12%) |
May 30, 2024 | 102.82 | 104.44 | 101.61 | 102.25 | 4,810,326 | -0.93(-0.90%) |
May 29, 2024 | 104.57 | 105.40 | 103.08 | 103.18 | 7,079,887 | -1.95(-1.85%) |
May 28, 2024 | 108.08 | 108.97 | 103.27 | 105.13 | 9,810,871 | -1.01(-0.95%) |
May 24, 2024 | 101.57 | 109.24 | 101.19 | 106.14 | 10,022,336 | +4.93(+4.87%) |
May 23, 2024 | 104.97 | 105.61 | 101.06 | 101.21 | 10,832,053 | +1.11(+1.11%) |
May 22, 2024 | 99.97 | 101.92 | 99.07 | 100.10 | 5,912,700 | +1.00(+1.01%) |
May 21, 2024 | 97.01 | 100.15 | 96.47 | 99.10 | 4,539,068 | -0.19(-0.19%) |
May 20, 2024 | 97.59 | 101.27 | 97.59 | 99.29 | 6,052,698 | +2.51(+2.59%) |
May 17, 2024 | 98.65 | 98.91 | 95.02 | 96.78 | 8,080,634 | -0.48(-0.49%) |
May 16, 2024 | 102.44 | 103.72 | 97.18 | 97.26 | 8,232,751 | -7.31(-6.99%) |
May 15, 2024 | 100.99 | 104.73 | 100.98 | 104.57 | 8,480,644 | +5.87(+5.95%) |
May 14, 2024 | 94.34 | 98.92 | 93.07 | 98.70 | 4,871,979 | +3.93(+4.15%) |
May 13, 2024 | 95.39 | 96.60 | 93.71 | 94.77 | 4,463,928 | -0.60(-0.63%) |
May 10, 2024 | 99.57 | 100.27 | 94.99 | 95.37 | 8,695,229 | -2.54(-2.59%) |
May 09, 2024 | 97.57 | 99.41 | 95.52 | 97.91 | 6,897,251 | +0.26(+0.27%) |
May 08, 2024 | 94.69 | 98.05 | 94.07 | 97.65 | 6,007,145 | +2.77(+2.92%) |
May 07, 2024 | 95.87 | 97.46 | 94.82 | 94.88 | 5,753,279 | -2.35(-2.42%) |
May 06, 2024 | 94.36 | 97.25 | 94.36 | 97.23 | 5,698,307 | +4.25(+4.57%) |
May 03, 2024 | 94.15 | 94.85 | 92.53 | 92.98 | 4,750,327 | +0.84(+0.91%) |
May 02, 2024 | 90.45 | 92.41 | 87.34 | 92.14 | 6,047,456 | +3.65(+4.12%) |