Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 80.43 | 82.97 | 62.49 | 63.75 | 770,822 | -18.02(-22.04%) |
Jul 17, 2024 | 86.13 | 88.73 | 79.43 | 81.77 | 277,575 | -5.23(-6.01%) |
Jul 16, 2024 | 80.15 | 87.51 | 78.83 | 87.00 | 476,556 | +8.10(+10.27%) |
Jul 15, 2024 | 77.71 | 80.88 | 76.98 | 78.90 | 270,413 | +3.45(+4.57%) |
Jul 12, 2024 | 75.33 | 76.48 | 71.88 | 75.45 | 212,883 | +0.69(+0.92%) |
Jul 11, 2024 | 72.00 | 74.92 | 70.19 | 74.76 | 174,528 | +4.36(+6.19%) |
Jul 10, 2024 | 71.00 | 71.74 | 70.00 | 70.40 | 96,183 | -0.98(-1.37%) |
Jul 09, 2024 | 71.87 | 72.87 | 70.20 | 71.38 | 171,917 | -1.17(-1.61%) |
Jul 08, 2024 | 71.93 | 73.29 | 71.12 | 72.55 | 120,537 | +1.30(+1.82%) |
Jul 05, 2024 | 75.20 | 75.69 | 70.07 | 71.25 | 153,467 | -4.17(-5.53%) |
Jul 03, 2024 | 70.92 | 75.88 | 70.72 | 75.42 | 104,599 | +5.03(+7.15%) |
Jul 02, 2024 | 73.18 | 73.54 | 69.75 | 70.39 | 198,169 | -3.27(-4.44%) |
Jul 01, 2024 | 73.51 | 75.17 | 70.56 | 73.66 | 231,229 | +0.12(+0.16%) |
Jun 28, 2024 | 72.04 | 74.08 | 69.90 | 73.54 | 1,547,937 | +1.68(+2.34%) |
Jun 27, 2024 | 70.20 | 75.20 | 70.20 | 71.86 | 248,296 | +1.68(+2.39%) |
Jun 26, 2024 | 72.30 | 72.53 | 67.93 | 70.18 | 328,666 | -2.84(-3.89%) |
Jun 25, 2024 | 72.48 | 78.34 | 72.15 | 73.02 | 290,303 | +1.13(+1.57%) |
Jun 24, 2024 | 73.57 | 74.70 | 71.35 | 71.89 | 138,976 | -1.95(-2.64%) |
Jun 21, 2024 | 75.80 | 76.01 | 73.26 | 73.84 | 160,773 | -1.76(-2.33%) |
Jun 20, 2024 | 77.59 | 78.45 | 73.50 | 75.60 | 245,279 | -2.10(-2.70%) |
Jun 18, 2024 | 80.04 | 82.19 | 77.07 | 77.70 | 217,641 | -2.33(-2.91%) |
Jun 17, 2024 | 85.01 | 85.36 | 77.40 | 80.03 | 274,953 | -5.33(-6.24%) |
Jun 14, 2024 | 87.00 | 88.52 | 85.02 | 85.36 | 120,685 | -2.58(-2.93%) |
Jun 13, 2024 | 92.72 | 94.00 | 84.85 | 87.94 | 272,085 | -4.06(-4.41%) |
Jun 12, 2024 | 87.80 | 92.28 | 87.50 | 92.00 | 327,079 | +8.55(+10.25%) |
Jun 11, 2024 | 81.71 | 84.09 | 79.31 | 83.45 | 163,651 | +0.10(+0.12%) |
Jun 10, 2024 | 86.87 | 88.10 | 83.29 | 83.35 | 136,482 | -4.01(-4.59%) |
Jun 07, 2024 | 84.80 | 90.50 | 84.00 | 87.36 | 120,497 | +1.10(+1.28%) |
Jun 06, 2024 | 91.29 | 93.57 | 85.78 | 86.26 | 136,546 | -5.22(-5.71%) |
Jun 05, 2024 | 90.00 | 92.35 | 87.57 | 91.48 | 152,513 | +1.69(+1.88%) |
Jun 04, 2024 | 92.87 | 94.34 | 88.73 | 89.79 | 194,955 | -4.32(-4.59%) |
Jun 03, 2024 | 100.93 | 101.59 | 91.38 | 94.11 | 184,077 | -4.39(-4.46%) |
May 31, 2024 | 99.00 | 100.73 | 96.02 | 98.50 | 255,550 | -0.71(-0.72%) |
May 30, 2024 | 102.42 | 106.82 | 96.20 | 99.21 | 307,977 | -0.93(-0.93%) |
May 29, 2024 | 96.58 | 100.85 | 94.94 | 100.14 | 198,854 | +1.70(+1.73%) |
May 28, 2024 | 96.78 | 99.82 | 94.61 | 98.44 | 257,594 | +4.60(+4.90%) |
May 24, 2024 | 79.94 | 97.47 | 79.75 | 93.84 | 508,546 | +14.04(+17.59%) |
May 23, 2024 | 83.69 | 84.18 | 77.83 | 79.80 | 147,264 | -2.59(-3.14%) |
May 22, 2024 | 84.03 | 85.05 | 81.37 | 82.39 | 97,309 | -2.58(-3.04%) |
May 21, 2024 | 83.06 | 86.25 | 81.46 | 84.97 | 158,949 | +1.60(+1.92%) |
May 20, 2024 | 78.48 | 85.00 | 78.48 | 83.37 | 180,783 | +5.65(+7.27%) |
May 17, 2024 | 73.77 | 78.89 | 73.22 | 77.72 | 96,668 | +3.93(+5.33%) |
May 16, 2024 | 79.63 | 79.63 | 73.79 | 73.79 | 118,894 | -5.85(-7.35%) |
May 15, 2024 | 82.89 | 83.00 | 78.79 | 79.64 | 189,963 | -1.35(-1.67%) |
May 14, 2024 | 80.11 | 81.82 | 79.53 | 80.99 | 92,085 | +0.24(+0.30%) |
May 13, 2024 | 82.67 | 84.80 | 79.30 | 80.75 | 124,854 | -0.68(-0.84%) |
May 10, 2024 | 82.69 | 83.61 | 80.40 | 81.43 | 127,714 | -0.52(-0.63%) |
May 09, 2024 | 77.64 | 83.11 | 75.91 | 81.95 | 199,455 | +4.31(+5.55%) |
May 08, 2024 | 72.17 | 77.83 | 69.27 | 77.64 | 214,910 | +6.11(+8.54%) |
May 07, 2024 | 81.50 | 84.99 | 68.32 | 71.53 | 359,933 | +0.13(+0.18%) |
May 06, 2024 | 71.24 | 73.83 | 70.45 | 71.40 | 209,348 | +0.34(+0.48%) |
May 03, 2024 | 70.35 | 73.32 | 69.28 | 71.06 | 227,954 | +2.09(+3.03%) |
May 02, 2024 | 68.72 | 69.13 | 65.57 | 68.97 | 73,819 | +1.67(+2.48%) |