Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 84.06 | 86.96 | 83.82 | 86.55 | 666,329 | +1.60(+1.88%) |
Jul 28, 2022 | 81.78 | 85.53 | 79.88 | 84.95 | 941,355 | +3.80(+4.68%) |
Jul 27, 2022 | 77.46 | 81.39 | 77.22 | 81.15 | 536,414 | +5.53(+7.31%) |
Jul 26, 2022 | 74.96 | 75.79 | 74.14 | 75.62 | 372,247 | +0.03(+0.04%) |
Jul 25, 2022 | 76.41 | 76.53 | 74.48 | 75.59 | 363,394 | -0.95(-1.24%) |
Jul 22, 2022 | 78.25 | 79.25 | 74.88 | 76.54 | 466,729 | -2.46(-3.11%) |
Jul 21, 2022 | 76.30 | 79.17 | 74.80 | 79.00 | 674,039 | +2.78(+3.65%) |
Jul 20, 2022 | 71.57 | 76.34 | 71.56 | 76.22 | 614,908 | +4.53(+6.32%) |
Jul 19, 2022 | 69.25 | 72.72 | 68.29 | 71.69 | 594,872 | +4.13(+6.11%) |
Jul 18, 2022 | 70.03 | 70.52 | 66.89 | 67.56 | 466,820 | -0.68(-1.00%) |
Jul 15, 2022 | 66.59 | 68.25 | 64.24 | 68.24 | 590,117 | +3.23(+4.97%) |
Jul 14, 2022 | 64.03 | 65.08 | 61.50 | 65.01 | 399,083 | +0.74(+1.15%) |
Jul 13, 2022 | 63.01 | 65.83 | 62.43 | 64.27 | 322,790 | -0.11(-0.17%) |
Jul 12, 2022 | 64.10 | 65.24 | 62.59 | 64.38 | 660,143 | -0.73(-1.12%) |
Jul 11, 2022 | 67.48 | 68.03 | 64.82 | 65.11 | 348,276 | -4.07(-5.88%) |
Jul 08, 2022 | 68.13 | 70.84 | 67.51 | 69.18 | 230,705 | -0.24(-0.35%) |
Jul 07, 2022 | 66.43 | 70.64 | 65.89 | 69.42 | 580,083 | +4.96(+7.69%) |
Jul 06, 2022 | 64.10 | 65.14 | 62.33 | 64.46 | 421,619 | +0.53(+0.83%) |
Jul 05, 2022 | 61.84 | 63.93 | 60.56 | 63.93 | 447,761 | +0.64(+1.01%) |
Jul 01, 2022 | 65.14 | 66.03 | 62.87 | 63.29 | 425,050 | -2.17(-3.32%) |
Jun 30, 2022 | 66.91 | 67.69 | 64.94 | 65.46 | 421,993 | -2.72(-3.99%) |
Jun 29, 2022 | 67.50 | 68.25 | 65.42 | 68.18 | 466,115 | -0.60(-0.87%) |
Jun 28, 2022 | 71.37 | 73.11 | 68.44 | 68.78 | 441,455 | -2.19(-3.09%) |
Jun 27, 2022 | 73.74 | 73.75 | 70.49 | 70.97 | 539,144 | -1.89(-2.59%) |
Jun 24, 2022 | 70.08 | 72.91 | 69.35 | 72.86 | 593,991 | +4.39(+6.41%) |
Jun 23, 2022 | 67.65 | 69.80 | 67.37 | 68.47 | 389,776 | -0.05(-0.07%) |
Jun 22, 2022 | 66.96 | 69.95 | 66.92 | 68.52 | 470,998 | +0.30(+0.44%) |
Jun 21, 2022 | 69.10 | 70.86 | 68.13 | 68.22 | 539,859 | +0.83(+1.23%) |
Jun 17, 2022 | 67.03 | 69.28 | 66.43 | 67.39 | 902,221 | +1.72(+2.62%) |
Jun 16, 2022 | 69.24 | 69.30 | 64.69 | 65.67 | 645,045 | -6.37(-8.84%) |
Jun 15, 2022 | 69.78 | 73.81 | 69.70 | 72.04 | 421,341 | +2.66(+3.83%) |
Jun 14, 2022 | 70.60 | 71.65 | 67.84 | 69.38 | 580,423 | -0.57(-0.81%) |
Jun 13, 2022 | 73.35 | 75.94 | 69.67 | 69.95 | 585,664 | -6.90(-8.98%) |
Jun 10, 2022 | 77.74 | 79.88 | 75.83 | 76.85 | 530,805 | -2.87(-3.60%) |
Jun 09, 2022 | 81.32 | 83.40 | 79.56 | 79.72 | 326,173 | -2.93(-3.55%) |
Jun 08, 2022 | 84.15 | 85.00 | 80.86 | 82.65 | 549,375 | -2.04(-2.41%) |
Jun 07, 2022 | 83.75 | 85.16 | 82.92 | 84.69 | 383,119 | -0.89(-1.04%) |
Jun 06, 2022 | 84.93 | 86.86 | 83.23 | 85.58 | 737,872 | +2.59(+3.12%) |
Jun 03, 2022 | 86.00 | 86.51 | 81.75 | 82.99 | 587,910 | -5.66(-6.38%) |
Jun 02, 2022 | 82.61 | 90.94 | 82.61 | 88.65 | 1,044,371 | +5.24(+6.28%) |
Jun 01, 2022 | 79.79 | 87.00 | 79.50 | 83.41 | 1,588,917 | -1.81(-2.12%) |
May 31, 2022 | 89.87 | 90.38 | 84.59 | 85.22 | 1,377,794 | -2.88(-3.27%) |
May 27, 2022 | 81.35 | 88.34 | 81.19 | 88.10 | 895,608 | +7.95(+9.92%) |
May 26, 2022 | 74.40 | 81.18 | 74.23 | 80.15 | 487,704 | +5.04(+6.71%) |
May 25, 2022 | 73.20 | 76.28 | 72.18 | 75.11 | 612,485 | +1.92(+2.62%) |
May 24, 2022 | 75.93 | 75.93 | 71.72 | 73.19 | 511,108 | -4.07(-5.27%) |
May 23, 2022 | 75.99 | 77.44 | 74.82 | 77.26 | 401,824 | +0.81(+1.06%) |
May 20, 2022 | 78.43 | 78.43 | 71.88 | 76.45 | 463,460 | +0.19(+0.25%) |
May 19, 2022 | 75.68 | 78.89 | 75.05 | 76.26 | 483,867 | +0.37(+0.49%) |
May 18, 2022 | 79.50 | 82.49 | 75.33 | 75.89 | 477,786 | -5.38(-6.62%) |
May 17, 2022 | 78.62 | 82.51 | 77.61 | 81.27 | 594,572 | +4.91(+6.43%) |
May 16, 2022 | 76.80 | 78.78 | 74.51 | 76.36 | 609,391 | -0.51(-0.66%) |
May 13, 2022 | 73.97 | 78.03 | 73.08 | 76.87 | 669,760 | +5.52(+7.74%) |
May 12, 2022 | 66.42 | 72.69 | 65.60 | 71.35 | 992,768 | +3.86(+5.72%) |
May 11, 2022 | 69.93 | 71.17 | 66.70 | 67.49 | 694,525 | -2.18(-3.13%) |
May 10, 2022 | 71.67 | 72.87 | 67.29 | 69.67 | 716,013 | +1.06(+1.54%) |
May 09, 2022 | 74.99 | 76.25 | 67.79 | 68.61 | 791,704 | -8.38(-10.88%) |
May 06, 2022 | 79.25 | 79.25 | 74.35 | 76.99 | 556,930 | -2.21(-2.79%) |
May 05, 2022 | 85.09 | 85.99 | 77.46 | 79.20 | 1,067,050 | -8.13(-9.31%) |
May 04, 2022 | 85.50 | 87.67 | 80.57 | 87.33 | 478,647 | +2.14(+2.51%) |
May 03, 2022 | 85.02 | 86.21 | 83.03 | 85.19 | 335,327 | +0.31(+0.37%) |