Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 65.47 | 66.62 | 64.05 | 66.26 | 1,025,416 | -7.02(-9.58%) |
Jul 28, 2022 | 74.59 | 75.03 | 69.96 | 73.28 | 712,766 | -2.94(-3.86%) |
Jul 27, 2022 | 74.78 | 76.70 | 72.63 | 76.22 | 640,345 | +2.37(+3.20%) |
Jul 26, 2022 | 76.81 | 77.62 | 73.31 | 73.85 | 453,258 | -0.66(-0.88%) |
Jul 25, 2022 | 74.07 | 74.76 | 72.73 | 74.51 | 222,041 | +1.62(+2.23%) |
Jul 22, 2022 | 76.33 | 76.52 | 72.15 | 72.89 | 573,679 | -5.08(-6.51%) |
Jul 21, 2022 | 75.30 | 78.05 | 75.30 | 77.96 | 751,589 | +1.80(+2.37%) |
Jul 20, 2022 | 77.20 | 78.00 | 74.88 | 76.16 | 1,151,854 | -1.62(-2.09%) |
Jul 19, 2022 | 76.64 | 77.98 | 75.32 | 77.78 | 926,224 | +2.30(+3.05%) |
Jul 18, 2022 | 76.98 | 78.99 | 74.93 | 75.48 | 1,888,454 | +4.27(+6.00%) |
Jul 15, 2022 | 70.90 | 71.40 | 67.05 | 71.21 | 1,178,903 | -1.97(-2.69%) |
Jul 14, 2022 | 74.67 | 74.73 | 71.70 | 73.17 | 936,612 | -3.35(-4.38%) |
Jul 13, 2022 | 73.41 | 78.51 | 73.30 | 76.52 | 1,025,381 | -1.43(-1.84%) |
Jul 12, 2022 | 78.79 | 79.48 | 76.45 | 77.95 | 894,695 | -1.91(-2.39%) |
Jul 11, 2022 | 82.39 | 82.68 | 78.79 | 79.86 | 974,229 | -11.90(-12.97%) |
Jul 08, 2022 | 91.98 | 93.88 | 90.01 | 91.76 | 871,318 | -3.54(-3.71%) |
Jul 07, 2022 | 92.84 | 96.78 | 92.56 | 95.30 | 1,012,321 | +5.97(+6.69%) |
Jul 06, 2022 | 90.69 | 91.12 | 86.37 | 89.33 | 826,385 | -3.91(-4.20%) |
Jul 05, 2022 | 89.20 | 93.50 | 87.29 | 93.24 | 984,096 | -1.18(-1.25%) |
Jul 01, 2022 | 92.70 | 95.89 | 90.56 | 94.42 | 2,013,623 | +0.31(+0.33%) |
Jun 30, 2022 | 91.74 | 94.31 | 88.61 | 94.11 | 839,731 | -0.32(-0.34%) |
Jun 29, 2022 | 93.11 | 94.65 | 92.20 | 94.43 | 943,977 | -1.54(-1.60%) |
Jun 28, 2022 | 99.89 | 101.96 | 95.26 | 95.97 | 1,146,778 | +0.30(+0.31%) |
Jun 27, 2022 | 98.60 | 99.22 | 95.09 | 95.67 | 696,036 | +2.00(+2.14%) |
Jun 24, 2022 | 91.03 | 94.05 | 90.42 | 93.67 | 977,930 | +7.27(+8.42%) |
Jun 23, 2022 | 86.52 | 89.19 | 83.54 | 86.40 | 1,079,621 | +3.72(+4.50%) |
Jun 22, 2022 | 82.22 | 85.44 | 82.02 | 82.68 | 939,334 | -4.92(-5.61%) |
Jun 21, 2022 | 86.88 | 88.45 | 85.42 | 87.59 | 786,567 | +6.19(+7.60%) |
Jun 17, 2022 | 85.99 | 86.98 | 79.65 | 81.40 | 1,054,734 | +3.97(+5.12%) |
Jun 16, 2022 | 78.38 | 79.69 | 75.55 | 77.44 | 751,722 | -9.93(-11.36%) |
Jun 15, 2022 | 86.02 | 88.96 | 83.30 | 87.36 | 2,272,114 | +4.98(+6.04%) |
Jun 14, 2022 | 79.96 | 83.45 | 78.99 | 82.39 | 952,754 | +6.81(+9.01%) |
Jun 13, 2022 | 79.79 | 81.92 | 74.09 | 75.58 | 989,937 | -11.34(-13.04%) |
Jun 10, 2022 | 89.91 | 91.44 | 85.06 | 86.92 | 1,264,275 | -0.23(-0.26%) |
Jun 09, 2022 | 92.17 | 93.88 | 86.66 | 87.14 | 1,375,405 | -10.75(-10.98%) |
Jun 08, 2022 | 94.41 | 99.00 | 93.52 | 97.89 | 1,516,675 | +7.35(+8.12%) |
Jun 07, 2022 | 85.68 | 90.75 | 85.04 | 90.54 | 2,138,033 | +4.10(+4.74%) |
Jun 06, 2022 | 88.41 | 90.08 | 85.19 | 86.44 | 2,056,943 | +6.41(+8.01%) |
Jun 03, 2022 | 81.80 | 82.71 | 79.53 | 80.03 | 1,314,061 | -4.27(-5.07%) |
Jun 02, 2022 | 78.62 | 84.60 | 78.41 | 84.30 | 7,229,379 | +6.97(+9.01%) |
Jun 01, 2022 | 81.66 | 82.10 | 75.87 | 77.33 | 6,017,260 | -2.53(-3.16%) |
May 31, 2022 | 83.58 | 84.06 | 79.86 | 79.86 | 5,791,075 | +6.25(+8.50%) |
May 27, 2022 | 73.03 | 73.61 | 70.55 | 73.61 | 620,830 | +1.72(+2.39%) |
May 26, 2022 | 65.41 | 72.65 | 65.40 | 71.89 | 1,207,476 | +7.25(+11.21%) |
May 25, 2022 | 64.07 | 65.40 | 62.93 | 64.64 | 694,023 | +2.29(+3.67%) |
May 24, 2022 | 65.79 | 65.79 | 61.40 | 62.36 | 987,299 | -7.82(-11.14%) |
May 23, 2022 | 70.75 | 70.75 | 68.46 | 70.17 | 934,653 | -0.76(-1.08%) |
May 20, 2022 | 73.03 | 73.99 | 67.50 | 70.94 | 1,294,151 | +0.76(+1.09%) |
May 19, 2022 | 65.79 | 70.94 | 65.79 | 70.17 | 1,210,946 | +4.58(+6.98%) |
May 18, 2022 | 68.65 | 70.36 | 65.22 | 65.60 | 1,058,394 | -5.91(-8.27%) |
May 17, 2022 | 72.84 | 73.80 | 69.03 | 71.51 | 1,260,795 | +6.10(+9.33%) |
May 16, 2022 | 64.64 | 66.93 | 63.88 | 65.41 | 908,459 | -0.19(-0.29%) |
May 13, 2022 | 61.78 | 65.98 | 61.59 | 65.60 | 1,033,676 | +7.63(+13.16%) |
May 12, 2022 | 57.40 | 60.26 | 54.74 | 57.97 | 1,210,935 | +0.00(+0.00%) |
May 11, 2022 | 61.40 | 63.69 | 57.59 | 57.97 | 1,319,935 | +0.00(+0.00%) |
May 10, 2022 | 60.45 | 60.45 | 55.89 | 57.97 | 1,134,612 | +1.91(+3.40%) |
May 09, 2022 | 58.92 | 60.63 | 55.49 | 56.06 | 1,105,600 | -7.25(-11.45%) |
May 06, 2022 | 66.17 | 66.74 | 62.55 | 63.31 | 845,685 | -6.29(-9.04%) |
May 05, 2022 | 74.37 | 75.32 | 67.12 | 69.60 | 906,764 | -12.59(-15.31%) |
May 04, 2022 | 75.89 | 82.57 | 74.93 | 82.19 | 735,860 | +1.14(+1.41%) |
May 03, 2022 | 81.04 | 82.57 | 79.14 | 81.04 | 594,256 | +3.05(+3.91%) |