Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 86.66 | 90.45 | 85.90 | 88.67 | 575,082 | +4.37(+5.18%) |
Jul 28, 2022 | 85.49 | 86.90 | 81.45 | 84.30 | 453,464 | -0.06(-0.07%) |
Jul 27, 2022 | 78.68 | 84.56 | 77.96 | 84.36 | 518,891 | +6.53(+8.39%) |
Jul 26, 2022 | 80.66 | 81.87 | 76.32 | 77.83 | 432,284 | -1.13(-1.43%) |
Jul 25, 2022 | 75.91 | 79.88 | 75.02 | 78.96 | 463,037 | +4.85(+6.54%) |
Jul 22, 2022 | 77.36 | 79.27 | 73.87 | 74.11 | 627,675 | -2.61(-3.40%) |
Jul 21, 2022 | 76.15 | 76.89 | 72.58 | 76.72 | 513,137 | -2.88(-3.62%) |
Jul 20, 2022 | 75.37 | 79.75 | 73.31 | 79.60 | 516,251 | +3.09(+4.04%) |
Jul 19, 2022 | 72.04 | 76.73 | 71.90 | 76.51 | 617,138 | +4.44(+6.16%) |
Jul 18, 2022 | 71.33 | 75.08 | 71.33 | 72.07 | 596,284 | +3.58(+5.23%) |
Jul 15, 2022 | 68.35 | 68.98 | 65.47 | 68.49 | 533,775 | +2.26(+3.41%) |
Jul 14, 2022 | 62.56 | 66.31 | 61.30 | 66.23 | 808,877 | +0.28(+0.42%) |
Jul 13, 2022 | 63.84 | 68.22 | 63.80 | 65.95 | 628,858 | +0.76(+1.17%) |
Jul 12, 2022 | 62.46 | 66.74 | 61.21 | 65.19 | 801,260 | -0.76(-1.15%) |
Jul 11, 2022 | 66.10 | 67.31 | 64.00 | 65.95 | 611,801 | -1.84(-2.71%) |
Jul 08, 2022 | 68.17 | 68.97 | 65.61 | 67.79 | 833,398 | +0.31(+0.46%) |
Jul 07, 2022 | 66.55 | 69.35 | 66.45 | 67.48 | 771,932 | +3.45(+5.39%) |
Jul 06, 2022 | 63.39 | 65.99 | 60.80 | 64.03 | 1,213,272 | +0.25(+0.39%) |
Jul 05, 2022 | 66.23 | 66.30 | 60.79 | 63.78 | 1,301,180 | -5.11(-7.42%) |
Jul 01, 2022 | 69.37 | 70.46 | 65.35 | 68.89 | 779,205 | -0.05(-0.07%) |
Jun 30, 2022 | 71.00 | 73.17 | 67.82 | 68.94 | 974,586 | -4.91(-6.65%) |
Jun 29, 2022 | 81.90 | 82.71 | 72.80 | 73.85 | 709,675 | -6.30(-7.86%) |
Jun 28, 2022 | 78.50 | 80.30 | 76.61 | 80.15 | 733,016 | +4.03(+5.29%) |
Jun 27, 2022 | 73.37 | 78.50 | 71.79 | 76.12 | 930,335 | +4.00(+5.55%) |
Jun 24, 2022 | 75.94 | 77.80 | 71.94 | 72.12 | 1,528,409 | -2.15(-2.89%) |
Jun 23, 2022 | 80.12 | 80.50 | 71.78 | 74.27 | 931,270 | -4.86(-6.14%) |
Jun 22, 2022 | 79.31 | 82.14 | 78.28 | 79.13 | 1,039,708 | -8.37(-9.57%) |
Jun 21, 2022 | 84.60 | 89.12 | 83.65 | 87.50 | 839,314 | +6.03(+7.40%) |
Jun 17, 2022 | 88.88 | 89.39 | 79.79 | 81.47 | 1,932,018 | -7.80(-8.74%) |
Jun 16, 2022 | 95.09 | 96.90 | 88.48 | 89.27 | 1,096,746 | -9.42(-9.55%) |
Jun 15, 2022 | 103.45 | 104.21 | 95.59 | 98.69 | 924,684 | -6.23(-5.94%) |
Jun 14, 2022 | 108.43 | 109.07 | 101.78 | 104.92 | 640,668 | +0.83(+0.80%) |
Jun 13, 2022 | 106.00 | 106.93 | 98.46 | 104.09 | 1,001,632 | -8.13(-7.24%) |
Jun 10, 2022 | 113.15 | 117.16 | 108.00 | 112.22 | 659,919 | -2.61(-2.27%) |
Jun 09, 2022 | 113.73 | 118.44 | 112.35 | 114.83 | 703,935 | -0.50(-0.43%) |
Jun 08, 2022 | 118.23 | 120.86 | 112.18 | 115.33 | 1,130,683 | -0.99(-0.85%) |
Jun 07, 2022 | 105.35 | 117.56 | 105.35 | 116.32 | 1,001,936 | +10.32(+9.74%) |
Jun 06, 2022 | 107.96 | 108.98 | 105.35 | 106.00 | 614,117 | -1.04(-0.97%) |
Jun 03, 2022 | 100.42 | 107.80 | 100.19 | 107.04 | 1,154,299 | +6.06(+6.00%) |
Jun 02, 2022 | 97.59 | 101.95 | 96.30 | 100.98 | 1,045,919 | +0.46(+0.46%) |
Jun 01, 2022 | 88.95 | 101.93 | 87.53 | 100.52 | 3,761,929 | +16.35(+19.42%) |
May 31, 2022 | 87.19 | 90.44 | 81.57 | 84.17 | 1,383,046 | -0.78(-0.92%) |
May 27, 2022 | 76.69 | 85.80 | 75.67 | 84.95 | 1,043,190 | +8.43(+11.02%) |
May 26, 2022 | 71.77 | 76.91 | 71.34 | 76.52 | 710,920 | +5.77(+8.16%) |
May 25, 2022 | 67.90 | 71.65 | 67.90 | 70.75 | 534,701 | +3.74(+5.58%) |
May 24, 2022 | 67.09 | 68.45 | 64.73 | 67.01 | 423,923 | -1.68(-2.45%) |
May 23, 2022 | 63.78 | 68.88 | 62.25 | 68.69 | 604,492 | +5.94(+9.47%) |
May 20, 2022 | 63.93 | 64.70 | 61.05 | 62.75 | 370,524 | -0.18(-0.29%) |
May 19, 2022 | 59.66 | 64.26 | 59.58 | 62.93 | 481,495 | +1.86(+3.05%) |
May 18, 2022 | 63.59 | 64.09 | 59.40 | 61.07 | 552,360 | -2.51(-3.95%) |
May 17, 2022 | 62.00 | 64.09 | 61.45 | 63.58 | 486,244 | +3.04(+5.02%) |
May 16, 2022 | 59.14 | 62.30 | 58.84 | 60.54 | 614,477 | +2.15(+3.68%) |
May 13, 2022 | 57.55 | 59.55 | 56.76 | 58.39 | 851,090 | +2.40(+4.29%) |
May 12, 2022 | 56.56 | 57.56 | 54.09 | 55.99 | 838,642 | -2.07(-3.57%) |
May 11, 2022 | 61.20 | 63.13 | 57.76 | 58.06 | 927,614 | -2.18(-3.62%) |
May 10, 2022 | 60.72 | 62.25 | 55.95 | 60.24 | 837,511 | +0.73(+1.23%) |
May 09, 2022 | 66.50 | 66.56 | 58.92 | 59.51 | 1,167,138 | -9.83(-14.18%) |
May 06, 2022 | 69.49 | 71.34 | 67.92 | 69.34 | 806,672 | +0.69(+1.01%) |
May 05, 2022 | 77.26 | 77.50 | 66.05 | 68.65 | 1,442,130 | -9.35(-11.99%) |
May 04, 2022 | 76.31 | 78.48 | 72.30 | 78.00 | 833,729 | +4.30(+5.83%) |
May 03, 2022 | 70.59 | 74.14 | 70.43 | 73.70 | 472,087 | +3.38(+4.81%) |