Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 75.00 | 75.74 | 73.03 | 75.00 | 1,013,912 | -0.90(-1.19%) |
Jul 28, 2022 | 79.26 | 80.91 | 74.32 | 75.90 | 1,201,412 | -3.03(-3.84%) |
Jul 27, 2022 | 77.76 | 79.21 | 75.13 | 78.93 | 845,203 | +1.81(+2.35%) |
Jul 26, 2022 | 76.27 | 79.86 | 75.15 | 77.12 | 1,237,391 | +0.62(+0.81%) |
Jul 25, 2022 | 75.23 | 76.88 | 72.71 | 76.50 | 1,187,690 | +0.68(+0.90%) |
Jul 22, 2022 | 80.56 | 80.69 | 75.10 | 75.82 | 1,532,959 | -4.13(-5.17%) |
Jul 21, 2022 | 82.16 | 82.34 | 78.52 | 79.95 | 1,464,699 | -2.39(-2.90%) |
Jul 20, 2022 | 83.55 | 86.95 | 81.56 | 82.34 | 2,213,672 | -1.44(-1.72%) |
Jul 19, 2022 | 80.91 | 83.95 | 78.60 | 83.78 | 1,304,881 | +4.42(+5.57%) |
Jul 18, 2022 | 84.56 | 85.86 | 79.36 | 79.36 | 1,719,128 | -4.03(-4.83%) |
Jul 15, 2022 | 81.91 | 83.39 | 77.82 | 83.39 | 1,541,816 | +1.48(+1.81%) |
Jul 14, 2022 | 80.62 | 83.50 | 80.02 | 81.91 | 2,131,195 | +1.21(+1.50%) |
Jul 13, 2022 | 75.56 | 82.68 | 75.04 | 80.70 | 3,270,068 | +1.65(+2.09%) |
Jul 12, 2022 | 74.71 | 79.78 | 72.41 | 79.05 | 2,552,326 | +5.34(+7.24%) |
Jul 11, 2022 | 76.28 | 77.35 | 73.26 | 73.71 | 1,899,351 | -2.99(-3.90%) |
Jul 08, 2022 | 76.51 | 79.15 | 75.65 | 76.70 | 1,727,328 | -1.50(-1.92%) |
Jul 07, 2022 | 72.06 | 79.27 | 72.00 | 78.20 | 2,787,224 | +5.50(+7.57%) |
Jul 06, 2022 | 70.70 | 76.99 | 70.65 | 72.70 | 4,849,170 | +2.10(+2.97%) |
Jul 05, 2022 | 63.39 | 71.64 | 62.04 | 70.60 | 3,040,202 | +6.81(+10.68%) |
Jul 01, 2022 | 61.11 | 64.00 | 60.41 | 63.79 | 947,769 | +3.02(+4.97%) |
Jun 30, 2022 | 61.92 | 63.20 | 60.67 | 60.77 | 1,376,739 | -2.23(-3.54%) |
Jun 29, 2022 | 62.76 | 63.90 | 60.99 | 63.00 | 1,714,786 | -0.28(-0.44%) |
Jun 28, 2022 | 66.48 | 67.70 | 62.56 | 63.28 | 1,556,137 | -3.62(-5.41%) |
Jun 27, 2022 | 67.06 | 69.42 | 63.62 | 66.90 | 2,494,168 | -0.06(-0.09%) |
Jun 24, 2022 | 66.57 | 67.16 | 61.06 | 66.96 | 2,952,357 | +1.81(+2.78%) |
Jun 23, 2022 | 59.16 | 65.95 | 57.78 | 65.15 | 3,406,874 | +5.21(+8.69%) |
Jun 22, 2022 | 63.01 | 63.23 | 56.34 | 59.94 | 5,836,309 | -4.73(-7.31%) |
Jun 21, 2022 | 71.01 | 75.24 | 59.82 | 64.67 | 7,446,179 | -5.33(-7.61%) |
Jun 17, 2022 | 66.45 | 72.28 | 66.25 | 70.00 | 5,968,348 | +5.36(+8.29%) |
Jun 16, 2022 | 59.99 | 65.52 | 59.72 | 64.64 | 2,403,888 | +1.98(+3.16%) |
Jun 15, 2022 | 58.90 | 63.08 | 58.90 | 62.66 | 2,081,832 | +4.55(+7.83%) |
Jun 14, 2022 | 55.74 | 58.13 | 53.52 | 58.11 | 1,531,422 | +2.84(+5.14%) |
Jun 13, 2022 | 59.26 | 59.68 | 53.36 | 55.27 | 3,760,991 | -8.49(-13.32%) |
Jun 10, 2022 | 67.83 | 69.28 | 63.11 | 63.76 | 1,889,790 | -7.94(-11.07%) |
Jun 09, 2022 | 72.84 | 75.42 | 71.69 | 71.70 | 1,305,146 | -2.13(-2.89%) |
Jun 08, 2022 | 68.87 | 74.59 | 68.44 | 73.83 | 2,577,328 | +4.79(+6.94%) |
Jun 07, 2022 | 63.15 | 69.05 | 63.15 | 69.04 | 1,392,237 | +4.82(+7.51%) |
Jun 06, 2022 | 65.70 | 66.39 | 63.38 | 64.22 | 1,218,561 | +0.01(+0.02%) |
Jun 03, 2022 | 59.70 | 65.58 | 59.52 | 64.21 | 1,999,189 | +3.21(+5.26%) |
Jun 02, 2022 | 57.53 | 62.20 | 56.85 | 61.00 | 1,552,625 | +3.13(+5.41%) |
Jun 01, 2022 | 58.07 | 59.33 | 56.60 | 57.87 | 1,211,198 | -0.18(-0.31%) |
May 31, 2022 | 57.69 | 59.42 | 56.42 | 58.05 | 1,460,690 | -0.29(-0.50%) |
May 27, 2022 | 56.01 | 58.56 | 54.48 | 58.34 | 1,112,445 | +3.11(+5.63%) |
May 26, 2022 | 54.67 | 56.72 | 53.89 | 55.23 | 987,844 | +0.68(+1.25%) |
May 25, 2022 | 51.76 | 54.94 | 51.55 | 54.55 | 1,100,987 | +2.17(+4.14%) |
May 24, 2022 | 53.42 | 53.91 | 51.46 | 52.38 | 1,096,307 | -2.33(-4.26%) |
May 23, 2022 | 55.94 | 57.25 | 53.96 | 54.71 | 925,158 | -1.63(-2.89%) |
May 20, 2022 | 56.65 | 58.08 | 52.73 | 56.34 | 1,339,186 | -0.15(-0.27%) |
May 19, 2022 | 54.64 | 57.95 | 53.62 | 56.49 | 1,318,056 | +1.73(+3.16%) |
May 18, 2022 | 53.01 | 56.27 | 52.85 | 54.76 | 1,291,533 | +0.40(+0.74%) |
May 17, 2022 | 52.68 | 54.87 | 51.69 | 54.36 | 1,379,336 | +2.82(+5.47%) |
May 16, 2022 | 52.27 | 53.14 | 50.48 | 51.54 | 1,276,634 | -0.69(-1.32%) |
May 13, 2022 | 48.19 | 52.80 | 48.19 | 52.23 | 1,569,309 | +5.69(+12.23%) |
May 12, 2022 | 42.60 | 48.70 | 42.51 | 46.54 | 2,279,254 | +2.87(+6.57%) |
May 11, 2022 | 45.43 | 48.55 | 42.99 | 43.67 | 2,535,499 | -3.64(-7.69%) |
May 10, 2022 | 44.48 | 49.02 | 43.55 | 47.31 | 2,324,892 | +4.08(+9.44%) |
May 09, 2022 | 46.20 | 47.30 | 43.05 | 43.23 | 2,207,914 | -4.78(-9.96%) |
May 06, 2022 | 50.73 | 50.99 | 46.58 | 48.01 | 1,746,056 | -3.33(-6.49%) |
May 05, 2022 | 54.17 | 54.85 | 50.28 | 51.34 | 1,267,551 | -4.28(-7.70%) |
May 04, 2022 | 52.54 | 56.46 | 50.51 | 55.62 | 1,505,791 | +3.00(+5.70%) |
May 03, 2022 | 52.39 | 54.15 | 51.38 | 52.62 | 878,851 | +0.64(+1.23%) |