Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 79.81 | 84.74 | 78.45 | 84.44 | 123,545 | +4.96(+6.24%) |
Jul 28, 2022 | 73.58 | 80.00 | 72.98 | 79.48 | 105,381 | +5.48(+7.41%) |
Jul 27, 2022 | 72.88 | 75.65 | 72.09 | 74.00 | 130,967 | +1.80(+2.49%) |
Jul 26, 2022 | 71.16 | 72.91 | 69.40 | 72.20 | 54,671 | -0.02(-0.03%) |
Jul 25, 2022 | 74.24 | 74.24 | 71.09 | 72.22 | 115,880 | -2.41(-3.23%) |
Jul 22, 2022 | 76.96 | 77.44 | 74.26 | 74.63 | 69,722 | -2.16(-2.81%) |
Jul 21, 2022 | 78.10 | 78.41 | 74.05 | 76.79 | 90,122 | -1.40(-1.79%) |
Jul 20, 2022 | 77.22 | 79.43 | 76.64 | 78.19 | 93,655 | +0.59(+0.76%) |
Jul 19, 2022 | 79.00 | 79.97 | 76.76 | 77.60 | 105,309 | +0.15(+0.19%) |
Jul 18, 2022 | 78.13 | 78.49 | 76.92 | 77.45 | 77,054 | +0.26(+0.34%) |
Jul 15, 2022 | 77.90 | 78.50 | 76.47 | 77.19 | 70,145 | -0.15(-0.19%) |
Jul 14, 2022 | 77.00 | 77.95 | 74.40 | 77.34 | 69,080 | +0.20(+0.26%) |
Jul 13, 2022 | 71.49 | 77.73 | 70.88 | 77.14 | 158,321 | +3.72(+5.07%) |
Jul 12, 2022 | 72.46 | 74.99 | 71.02 | 73.42 | 169,707 | +0.96(+1.32%) |
Jul 11, 2022 | 68.76 | 76.98 | 68.76 | 72.46 | 357,936 | +0.17(+0.24%) |
Jul 08, 2022 | 58.04 | 73.65 | 58.04 | 72.29 | 668,577 | +18.19(+33.62%) |
Jul 07, 2022 | 50.48 | 54.91 | 49.44 | 54.10 | 168,055 | +3.69(+7.32%) |
Jul 06, 2022 | 52.94 | 53.92 | 49.77 | 50.41 | 120,465 | -2.59(-4.89%) |
Jul 05, 2022 | 49.13 | 53.08 | 49.05 | 53.00 | 68,267 | +2.64(+5.24%) |
Jul 01, 2022 | 49.34 | 50.68 | 48.16 | 50.36 | 65,002 | +0.83(+1.68%) |
Jun 30, 2022 | 46.44 | 49.95 | 45.56 | 49.53 | 77,697 | +1.95(+4.10%) |
Jun 29, 2022 | 48.05 | 48.05 | 45.01 | 47.58 | 50,837 | -0.83(-1.71%) |
Jun 28, 2022 | 50.50 | 51.15 | 47.98 | 48.41 | 84,612 | -1.66(-3.32%) |
Jun 27, 2022 | 49.92 | 50.42 | 47.78 | 50.07 | 47,565 | +0.38(+0.76%) |
Jun 24, 2022 | 46.50 | 49.76 | 46.27 | 49.69 | 94,346 | +3.50(+7.58%) |
Jun 23, 2022 | 43.53 | 46.56 | 41.72 | 46.19 | 68,491 | +2.68(+6.16%) |
Jun 22, 2022 | 40.87 | 43.62 | 40.87 | 43.51 | 61,121 | +1.56(+3.72%) |
Jun 21, 2022 | 41.62 | 42.27 | 40.03 | 41.95 | 72,262 | +1.03(+2.52%) |
Jun 17, 2022 | 39.69 | 41.87 | 39.07 | 40.92 | 47,624 | +1.93(+4.95%) |
Jun 16, 2022 | 39.93 | 39.93 | 38.04 | 38.99 | 73,016 | -2.62(-6.30%) |
Jun 15, 2022 | 40.25 | 42.41 | 40.25 | 41.61 | 83,873 | +1.96(+4.94%) |
Jun 14, 2022 | 39.66 | 40.08 | 38.87 | 39.65 | 72,418 | +0.33(+0.84%) |
Jun 13, 2022 | 39.50 | 40.39 | 38.17 | 39.32 | 130,259 | -1.61(-3.93%) |
Jun 10, 2022 | 42.46 | 42.85 | 40.41 | 40.93 | 31,899 | -3.07(-6.98%) |
Jun 09, 2022 | 43.25 | 44.33 | 42.10 | 44.00 | 47,603 | +0.13(+0.30%) |
Jun 08, 2022 | 42.96 | 44.99 | 42.72 | 43.87 | 58,493 | +0.78(+1.81%) |
Jun 07, 2022 | 40.35 | 43.98 | 39.96 | 43.09 | 94,439 | +1.68(+4.06%) |
Jun 06, 2022 | 39.17 | 41.62 | 38.62 | 41.41 | 69,437 | +2.87(+7.45%) |
Jun 03, 2022 | 39.17 | 39.28 | 37.00 | 38.54 | 61,139 | -1.60(-3.99%) |
Jun 02, 2022 | 35.96 | 40.22 | 35.60 | 40.14 | 50,328 | +3.75(+10.31%) |
Jun 01, 2022 | 37.97 | 37.97 | 35.90 | 36.39 | 36,502 | -1.30(-3.45%) |
May 31, 2022 | 37.86 | 38.22 | 36.94 | 37.69 | 41,829 | -0.23(-0.61%) |
May 27, 2022 | 36.27 | 38.33 | 35.82 | 37.92 | 59,375 | +2.33(+6.55%) |
May 26, 2022 | 34.16 | 36.20 | 34.16 | 35.59 | 89,920 | +1.75(+5.17%) |
May 25, 2022 | 31.87 | 34.42 | 31.36 | 33.84 | 78,392 | +1.48(+4.57%) |
May 24, 2022 | 33.12 | 33.44 | 31.31 | 32.36 | 71,578 | -1.64(-4.82%) |
May 23, 2022 | 32.85 | 34.06 | 31.96 | 34.00 | 62,228 | +1.90(+5.92%) |
May 20, 2022 | 34.39 | 35.55 | 30.95 | 32.10 | 76,112 | -1.75(-5.17%) |
May 19, 2022 | 32.25 | 34.25 | 32.25 | 33.85 | 48,635 | +0.92(+2.79%) |
May 18, 2022 | 34.59 | 34.59 | 32.02 | 32.93 | 68,020 | -2.68(-7.53%) |
May 17, 2022 | 35.45 | 35.79 | 33.63 | 35.61 | 68,649 | +1.58(+4.64%) |
May 16, 2022 | 36.93 | 36.93 | 33.53 | 34.03 | 60,286 | -2.96(-8.00%) |
May 13, 2022 | 36.55 | 38.14 | 36.10 | 36.99 | 55,100 | +1.47(+4.14%) |
May 12, 2022 | 35.24 | 36.74 | 34.29 | 35.52 | 114,925 | -0.31(-0.87%) |
May 11, 2022 | 37.64 | 39.59 | 35.24 | 35.83 | 53,688 | -2.00(-5.29%) |
May 10, 2022 | 39.57 | 40.01 | 36.53 | 37.83 | 91,876 | -0.21(-0.55%) |
May 09, 2022 | 40.52 | 40.52 | 37.28 | 38.04 | 126,788 | -3.57(-8.58%) |
May 06, 2022 | 41.85 | 42.40 | 40.32 | 41.61 | 55,253 | -0.24(-0.57%) |
May 05, 2022 | 43.02 | 44.29 | 41.00 | 41.85 | 60,555 | -2.33(-5.27%) |
May 04, 2022 | 44.89 | 44.93 | 41.61 | 44.18 | 76,470 | +0.09(+0.20%) |
May 03, 2022 | 48.42 | 48.42 | 43.45 | 44.09 | 86,448 | -4.30(-8.89%) |