Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 71.32 | 72.67 | 70.84 | 71.91 | 581,005 | +1.91(+2.73%) |
Jul 28, 2022 | 65.22 | 70.61 | 65.22 | 70.00 | 1,057,229 | +6.37(+10.01%) |
Jul 27, 2022 | 62.70 | 63.81 | 61.74 | 63.63 | 465,526 | +1.68(+2.71%) |
Jul 26, 2022 | 63.75 | 64.03 | 61.35 | 61.95 | 354,028 | -0.50(-0.80%) |
Jul 25, 2022 | 60.07 | 63.16 | 59.00 | 62.45 | 809,433 | +3.26(+5.51%) |
Jul 22, 2022 | 60.67 | 61.50 | 59.06 | 59.19 | 263,810 | -1.88(-3.08%) |
Jul 21, 2022 | 60.98 | 61.43 | 59.36 | 61.07 | 373,149 | -1.65(-2.63%) |
Jul 20, 2022 | 60.61 | 62.77 | 60.46 | 62.72 | 778,805 | +2.23(+3.69%) |
Jul 19, 2022 | 58.66 | 60.49 | 58.47 | 60.49 | 702,950 | +0.60(+1.00%) |
Jul 18, 2022 | 60.38 | 61.48 | 59.43 | 59.89 | 645,855 | +1.24(+2.11%) |
Jul 15, 2022 | 60.38 | 60.38 | 57.90 | 58.65 | 407,014 | +0.02(+0.03%) |
Jul 14, 2022 | 58.41 | 59.45 | 56.59 | 58.63 | 501,501 | -2.37(-3.89%) |
Jul 13, 2022 | 59.74 | 62.29 | 59.18 | 61.00 | 578,850 | +0.99(+1.65%) |
Jul 12, 2022 | 60.84 | 62.00 | 59.48 | 60.01 | 353,630 | -2.14(-3.44%) |
Jul 11, 2022 | 61.34 | 62.84 | 60.85 | 62.15 | 612,665 | -1.00(-1.58%) |
Jul 08, 2022 | 62.49 | 64.94 | 60.33 | 63.15 | 644,460 | +1.81(+2.95%) |
Jul 07, 2022 | 60.58 | 62.86 | 60.58 | 61.34 | 560,926 | +1.94(+3.27%) |
Jul 06, 2022 | 59.57 | 61.42 | 57.11 | 59.40 | 482,581 | -0.40(-0.67%) |
Jul 05, 2022 | 59.20 | 59.81 | 57.61 | 59.80 | 959,906 | -1.52(-2.48%) |
Jul 01, 2022 | 60.33 | 61.88 | 58.73 | 61.32 | 525,866 | +1.33(+2.22%) |
Jun 30, 2022 | 60.00 | 61.19 | 59.27 | 59.99 | 625,491 | -1.22(-1.99%) |
Jun 29, 2022 | 66.39 | 66.39 | 60.97 | 61.21 | 525,773 | -3.80(-5.85%) |
Jun 28, 2022 | 66.53 | 66.61 | 64.18 | 65.01 | 610,206 | -0.13(-0.20%) |
Jun 27, 2022 | 66.53 | 67.40 | 64.88 | 65.14 | 774,689 | -0.77(-1.17%) |
Jun 24, 2022 | 61.46 | 66.16 | 60.61 | 65.91 | 1,029,222 | +5.90(+9.83%) |
Jun 23, 2022 | 61.62 | 62.25 | 58.09 | 60.01 | 898,972 | -1.12(-1.83%) |
Jun 22, 2022 | 64.34 | 65.25 | 61.13 | 61.13 | 612,156 | -6.00(-8.94%) |
Jun 21, 2022 | 64.64 | 67.58 | 64.05 | 67.13 | 484,207 | +3.52(+5.53%) |
Jun 17, 2022 | 67.19 | 67.77 | 61.24 | 63.61 | 1,394,490 | -3.32(-4.96%) |
Jun 16, 2022 | 68.76 | 69.79 | 66.01 | 66.93 | 776,589 | -4.54(-6.35%) |
Jun 15, 2022 | 72.60 | 73.42 | 69.65 | 71.47 | 750,060 | -1.31(-1.80%) |
Jun 14, 2022 | 74.40 | 75.45 | 71.82 | 72.78 | 363,581 | +0.02(+0.03%) |
Jun 13, 2022 | 76.78 | 76.78 | 71.87 | 72.76 | 865,455 | -6.89(-8.65%) |
Jun 10, 2022 | 80.03 | 81.40 | 77.84 | 79.65 | 323,070 | -1.65(-2.03%) |
Jun 09, 2022 | 80.90 | 81.89 | 78.88 | 81.30 | 314,406 | -0.54(-0.66%) |
Jun 08, 2022 | 80.67 | 82.16 | 80.21 | 81.84 | 529,280 | +1.83(+2.29%) |
Jun 07, 2022 | 80.00 | 80.43 | 79.25 | 80.01 | 861,856 | +0.60(+0.76%) |
Jun 06, 2022 | 76.90 | 79.46 | 75.66 | 79.41 | 622,665 | +3.24(+4.25%) |
Jun 03, 2022 | 74.57 | 76.63 | 73.38 | 76.17 | 485,436 | +1.31(+1.75%) |
Jun 02, 2022 | 72.71 | 75.22 | 72.71 | 74.86 | 546,167 | +1.23(+1.67%) |
Jun 01, 2022 | 74.57 | 75.68 | 71.87 | 73.63 | 704,685 | +0.49(+0.67%) |
May 31, 2022 | 76.90 | 77.98 | 70.88 | 73.14 | 716,068 | -2.25(-2.98%) |
May 27, 2022 | 73.48 | 75.45 | 72.75 | 75.39 | 648,521 | +2.24(+3.06%) |
May 26, 2022 | 75.44 | 75.47 | 73.07 | 73.15 | 548,614 | -1.05(-1.42%) |
May 25, 2022 | 72.78 | 74.66 | 72.44 | 74.20 | 331,011 | +2.17(+3.01%) |
May 24, 2022 | 71.73 | 72.75 | 70.34 | 72.03 | 248,983 | -0.13(-0.18%) |
May 23, 2022 | 71.00 | 72.29 | 68.84 | 72.16 | 368,583 | +2.49(+3.57%) |
May 20, 2022 | 68.09 | 69.73 | 66.88 | 69.67 | 247,709 | +2.10(+3.11%) |
May 19, 2022 | 64.95 | 67.98 | 64.93 | 67.57 | 350,423 | +0.86(+1.29%) |
May 18, 2022 | 70.28 | 70.28 | 65.70 | 66.71 | 333,954 | -3.04(-4.36%) |
May 17, 2022 | 68.64 | 69.94 | 67.04 | 69.75 | 350,111 | +2.75(+4.10%) |
May 16, 2022 | 67.76 | 69.34 | 66.86 | 67.00 | 488,715 | -0.21(-0.31%) |
May 13, 2022 | 66.71 | 68.73 | 66.44 | 67.21 | 560,553 | +1.33(+2.02%) |
May 12, 2022 | 65.74 | 66.84 | 63.42 | 65.88 | 638,218 | -0.38(-0.57%) |
May 11, 2022 | 69.97 | 71.05 | 65.92 | 66.26 | 432,316 | -1.65(-2.43%) |
May 10, 2022 | 66.41 | 68.16 | 63.86 | 67.91 | 652,061 | +2.84(+4.36%) |
May 09, 2022 | 70.97 | 71.60 | 64.19 | 65.07 | 799,868 | -7.49(-10.32%) |
May 06, 2022 | 70.76 | 72.87 | 68.83 | 72.56 | 533,473 | +1.83(+2.59%) |
May 05, 2022 | 75.77 | 75.77 | 68.41 | 70.73 | 638,704 | +0.80(+1.14%) |
May 04, 2022 | 68.39 | 70.33 | 65.55 | 69.93 | 504,557 | +3.55(+5.35%) |
May 03, 2022 | 64.51 | 66.80 | 64.30 | 66.38 | 443,813 | +1.87(+2.90%) |