101.80
+3.79(+3.87%)
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 26, 2024 | 98 | 101.8 | 101.8 | 104.9 | 98 | 2.71M |
July 25, 2024 | 98.26 | 98.01 | 98.01 | 99.16 | 97.2 | 278,955 |
July 24, 2024 | 95.81 | 98.26 | 98.26 | 99.98 | 95.81 | 368,548 |
July 23, 2024 | 97.01 | 95.8 | 95.8 | 97.12 | 94.1 | 324,264 |
July 22, 2024 | 96.55 | 96.99 | 96.99 | 97.97 | 95.61 | 226,315 |
July 19, 2024 | 99.6 | 96.71 | 96.71 | 100.01 | 95.8 | 921,932 |
July 18, 2024 | 95.16 | 98.95 | 98.95 | 100.49 | 94.81 | 1.22M |
July 16, 2024 | 97.5 | 97.69 | 97.69 | 98.43 | 97.12 | 179,725 |
July 15, 2024 | 97.2 | 97.12 | 97.12 | 99.85 | 94.95 | 1.24M |
July 12, 2024 | 96.9 | 96.65 | 96.65 | 100.25 | 95.77 | 1.21M |
July 11, 2024 | 91.8 | 96.83 | 96.83 | 100.53 | 91.65 | 2.66M |
July 10, 2024 | 93.8 | 91.96 | 91.96 | 93.8 | 90.5 | 474,791 |
July 09, 2024 | 91.18 | 93.15 | 93.15 | 93.7 | 90.94 | 404,781 |
July 08, 2024 | 92.77 | 90.56 | 90.56 | 92.9 | 90 | 353,532 |
July 05, 2024 | 93.1 | 92.02 | 92.02 | 93.15 | 91.75 | 306,814 |
July 04, 2024 | 92.3 | 92.66 | 92.66 | 93.12 | 92.05 | 223,221 |
July 03, 2024 | 93.45 | 92.1 | 92.1 | 93.83 | 91.5 | 232,097 |
July 02, 2024 | 92.45 | 92.55 | 92.55 | 93.09 | 91.3 | 451,306 |
July 01, 2024 | 89.8 | 91.18 | 91.18 | 92 | 89.24 | 323,642 |
June 28, 2024 | 89.67 | 89.32 | 89.32 | 90.33 | 89.05 | 247,489 |
June 27, 2024 | 89.72 | 89.67 | 89.67 | 90.55 | 88.81 | 338,878 |
June 26, 2024 | 91.2 | 89.72 | 89.72 | 91.2 | 89.42 | 371,125 |
June 25, 2024 | 92.05 | 90.8 | 90.8 | 92.9 | 90.41 | 575,215 |
June 24, 2024 | 93.4 | 91.81 | 91.81 | 94.3 | 91.4 | 586,385 |
June 21, 2024 | 92.99 | 92.37 | 92.37 | 95.81 | 91.71 | 1.51M |
June 20, 2024 | 94 | 92.04 | 92.04 | 94.1 | 91.4 | 889,220 |
June 19, 2024 | 92.15 | 91.11 | 91.11 | 93.5 | 90.32 | 509,489 |
June 18, 2024 | 93.5 | 92.1 | 92.1 | 93.5 | 91.7 | 312,767 |
June 14, 2024 | 93.1 | 92.06 | 92.06 | 96.85 | 91.75 | 1.19M |
June 13, 2024 | 94.19 | 93.7 | 93.7 | 94.55 | 93.27 | 192,730 |
June 12, 2024 | 91.9 | 93.36 | 93.36 | 95.2 | 91.8 | 559,430 |
June 11, 2024 | 92.1 | 91.53 | 91.53 | 92.45 | 91.14 | 243,921 |
June 10, 2024 | 90 | 91.11 | 91.11 | 91.59 | 90 | 255,316 |
June 07, 2024 | 87.9 | 89.85 | 89.85 | 90.4 | 87 | 447,129 |
June 06, 2024 | 88 | 86.35 | 86.35 | 91 | 85.85 | 1.08M |
June 05, 2024 | 86.95 | 87.85 | 87.85 | 88.65 | 83.25 | 309,296 |
June 04, 2024 | 89.5 | 85.55 | 85.55 | 90.05 | 83 | 470,133 |
June 03, 2024 | 92.8 | 90.3 | 90.3 | 92.8 | 89.9 | 651,403 |
May 31, 2024 | 91 | 91 | 91 | 92.9 | 90.15 | 351,810 |
May 30, 2024 | 93.4 | 90.6 | 90.6 | 94.9 | 89.2 | 590,629 |
May 29, 2024 | 95 | 93.45 | 93.45 | 96 | 91.6 | 1.14M |
May 28, 2024 | 97.6 | 97.65 | 97.65 | 98.2 | 95 | 243,758 |
May 27, 2024 | 97.2 | 97.5 | 97.5 | 99 | 97.05 | 322,561 |
May 24, 2024 | 97.6 | 96.4 | 96.4 | 98.55 | 94.8 | 441,989 |
May 23, 2024 | 97.65 | 97.2 | 97.2 | 97.65 | 96.05 | 196,023 |
May 22, 2024 | 93.65 | 96.7 | 96.7 | 98.3 | 93.1 | 434,555 |
May 21, 2024 | 94.5 | 93.65 | 93.65 | 95.15 | 92.7 | 238,283 |
May 18, 2024 | 93 | 94.1 | 94.1 | 95.3 | 93 | 88,337 |
May 17, 2024 | 95.05 | 93.1 | 93.1 | 95.85 | 91.8 | 429,815 |
May 16, 2024 | 96.4 | 94.85 | 94.85 | 96.4 | 94.25 | 117,159 |
May 15, 2024 | 96.55 | 95.05 | 95.05 | 97.5 | 93.8 | 228,132 |
May 14, 2024 | 95.2 | 96.6 | 96.6 | 97.2 | 95.2 | 85,132 |
May 13, 2024 | 96.9 | 95.5 | 95.5 | 97.05 | 93 | 183,741 |
May 10, 2024 | 95.25 | 95.85 | 95.85 | 96.75 | 94.75 | 92,723 |
May 09, 2024 | 97.95 | 94.7 | 94.7 | 98.85 | 94.1 | 280,869 |
May 08, 2024 | 96.45 | 97.75 | 97.75 | 99.2 | 95.4 | 143,605 |
May 07, 2024 | 99.8 | 96.05 | 96.05 | 100.25 | 94.3 | 476,314 |
May 06, 2024 | 103.9 | 99.7 | 99.7 | 103.9 | 98.85 | 187,342 |
May 03, 2024 | 103.85 | 101.2 | 101.2 | 104.3 | 99.6 | 198,956 |
May 02, 2024 | 104.35 | 103.55 | 103.55 | 105.2 | 102 | 317,552 |