Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 79.36 | 81.08 | 78.63 | 80.70 | 288,712 | +0.60(+0.75%) |
Jul 28, 2022 | 79.74 | 80.24 | 76.92 | 80.10 | 193,390 | +0.33(+0.41%) |
Jul 27, 2022 | 77.83 | 80.45 | 76.59 | 79.77 | 397,790 | +3.03(+3.95%) |
Jul 26, 2022 | 76.61 | 77.64 | 74.44 | 76.74 | 239,443 | +0.35(+0.46%) |
Jul 25, 2022 | 75.56 | 76.78 | 74.40 | 76.39 | 150,195 | +0.44(+0.58%) |
Jul 22, 2022 | 77.21 | 78.61 | 74.25 | 75.95 | 270,803 | -0.88(-1.15%) |
Jul 21, 2022 | 75.91 | 78.00 | 74.53 | 76.83 | 388,462 | +2.10(+2.81%) |
Jul 20, 2022 | 75.21 | 76.19 | 73.74 | 74.73 | 457,830 | -0.67(-0.89%) |
Jul 19, 2022 | 76.13 | 76.32 | 74.66 | 75.40 | 343,558 | +0.75(+1.00%) |
Jul 18, 2022 | 77.20 | 78.89 | 74.08 | 74.65 | 240,802 | -1.99(-2.60%) |
Jul 15, 2022 | 74.58 | 77.39 | 72.46 | 76.64 | 462,297 | +3.69(+5.06%) |
Jul 14, 2022 | 72.96 | 73.22 | 70.63 | 72.95 | 137,246 | -0.52(-0.71%) |
Jul 13, 2022 | 71.74 | 74.35 | 70.38 | 73.47 | 399,955 | -0.15(-0.20%) |
Jul 12, 2022 | 75.50 | 76.99 | 72.23 | 73.62 | 372,257 | -1.45(-1.93%) |
Jul 11, 2022 | 79.50 | 79.90 | 74.67 | 75.07 | 403,815 | -4.86(-6.08%) |
Jul 08, 2022 | 77.27 | 80.55 | 77.00 | 79.93 | 299,478 | +0.85(+1.07%) |
Jul 07, 2022 | 75.53 | 79.62 | 75.39 | 79.08 | 476,317 | +3.40(+4.49%) |
Jul 06, 2022 | 76.25 | 77.94 | 74.41 | 75.68 | 426,480 | -0.50(-0.66%) |
Jul 05, 2022 | 70.93 | 76.72 | 70.89 | 76.18 | 559,662 | +3.99(+5.53%) |
Jul 01, 2022 | 71.32 | 72.30 | 70.10 | 72.19 | 293,221 | +1.26(+1.78%) |
Jun 30, 2022 | 72.40 | 73.55 | 69.21 | 70.93 | 468,265 | -2.61(-3.55%) |
Jun 29, 2022 | 72.53 | 73.72 | 71.53 | 73.54 | 264,643 | +0.84(+1.16%) |
Jun 28, 2022 | 75.26 | 76.79 | 72.53 | 72.70 | 362,715 | -2.45(-3.26%) |
Jun 27, 2022 | 75.17 | 76.04 | 73.11 | 75.15 | 336,345 | +0.37(+0.49%) |
Jun 24, 2022 | 72.43 | 74.93 | 71.00 | 74.78 | 708,349 | +2.68(+3.72%) |
Jun 23, 2022 | 67.73 | 72.43 | 67.32 | 72.10 | 700,830 | +4.89(+7.28%) |
Jun 22, 2022 | 62.58 | 67.85 | 62.58 | 67.21 | 487,970 | +3.65(+5.74%) |
Jun 21, 2022 | 65.19 | 66.22 | 63.52 | 63.56 | 321,258 | +0.15(+0.24%) |
Jun 17, 2022 | 63.51 | 66.05 | 63.00 | 63.41 | 768,057 | +1.31(+2.11%) |
Jun 16, 2022 | 61.47 | 63.20 | 60.48 | 62.10 | 382,044 | -2.38(-3.69%) |
Jun 15, 2022 | 64.00 | 66.14 | 63.18 | 64.48 | 410,677 | +0.94(+1.48%) |
Jun 14, 2022 | 63.51 | 64.17 | 60.60 | 63.54 | 351,117 | +0.83(+1.32%) |
Jun 13, 2022 | 63.75 | 64.83 | 60.94 | 62.71 | 621,290 | -4.30(-6.42%) |
Jun 10, 2022 | 67.81 | 68.67 | 65.95 | 67.01 | 385,054 | -2.73(-3.91%) |
Jun 09, 2022 | 71.36 | 71.54 | 68.59 | 69.74 | 437,501 | -3.40(-4.65%) |
Jun 08, 2022 | 69.28 | 74.77 | 69.28 | 73.14 | 828,257 | +3.89(+5.62%) |
Jun 07, 2022 | 66.92 | 70.01 | 66.63 | 69.25 | 282,191 | +0.65(+0.95%) |
Jun 06, 2022 | 66.93 | 69.12 | 66.78 | 68.60 | 514,662 | +3.29(+5.04%) |
Jun 03, 2022 | 66.82 | 67.15 | 63.85 | 65.31 | 232,773 | -3.06(-4.48%) |
Jun 02, 2022 | 65.52 | 69.38 | 64.63 | 68.37 | 419,959 | +3.17(+4.86%) |
Jun 01, 2022 | 66.27 | 67.09 | 64.04 | 65.20 | 389,437 | -0.74(-1.12%) |
May 31, 2022 | 68.67 | 69.75 | 64.36 | 65.94 | 824,181 | -1.10(-1.64%) |
May 27, 2022 | 63.50 | 67.46 | 63.30 | 67.04 | 352,759 | +4.18(+6.65%) |
May 26, 2022 | 59.80 | 63.32 | 58.01 | 62.86 | 456,270 | +3.29(+5.52%) |
May 25, 2022 | 57.39 | 60.27 | 57.39 | 59.57 | 240,738 | +2.08(+3.62%) |
May 24, 2022 | 59.78 | 59.91 | 56.46 | 57.49 | 374,867 | -3.69(-6.03%) |
May 23, 2022 | 59.50 | 61.53 | 57.80 | 61.18 | 303,699 | +1.54(+2.58%) |
May 20, 2022 | 60.56 | 61.05 | 56.64 | 59.64 | 480,088 | +0.00(+0.00%) |
May 19, 2022 | 56.61 | 61.11 | 55.89 | 59.64 | 689,624 | +2.94(+5.19%) |
May 18, 2022 | 56.63 | 57.97 | 55.36 | 56.70 | 495,991 | -1.73(-2.96%) |
May 17, 2022 | 56.81 | 58.53 | 55.31 | 58.43 | 542,862 | +3.19(+5.77%) |
May 16, 2022 | 57.59 | 58.99 | 54.63 | 55.24 | 535,144 | -2.94(-5.05%) |
May 13, 2022 | 56.21 | 59.85 | 55.92 | 58.18 | 601,021 | +3.99(+7.36%) |
May 12, 2022 | 49.92 | 54.75 | 49.03 | 54.19 | 915,434 | +3.95(+7.86%) |
May 11, 2022 | 52.86 | 55.48 | 49.91 | 50.24 | 726,301 | -2.59(-4.90%) |
May 10, 2022 | 56.48 | 57.24 | 51.02 | 52.83 | 854,985 | -2.25(-4.08%) |
May 09, 2022 | 59.34 | 60.53 | 54.50 | 55.08 | 1,096,396 | -6.33(-10.31%) |
May 06, 2022 | 61.39 | 64.04 | 58.98 | 61.41 | 635,619 | -0.46(-0.74%) |
May 05, 2022 | 70.67 | 71.77 | 60.46 | 61.87 | 1,249,158 | -1.99(-3.12%) |
May 04, 2022 | 60.26 | 64.59 | 58.13 | 63.86 | 708,616 | +3.14(+5.17%) |
May 03, 2022 | 59.99 | 62.00 | 58.99 | 60.72 | 499,394 | +0.70(+1.17%) |