Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 62.61 | 62.99 | 60.00 | 62.30 | 1,208,634 | -0.98(-1.55%) |
Jul 28, 2022 | 67.60 | 69.58 | 58.51 | 63.28 | 3,158,773 | -6.65(-9.51%) |
Jul 27, 2022 | 67.13 | 70.59 | 66.23 | 69.93 | 853,982 | +3.55(+5.35%) |
Jul 26, 2022 | 68.08 | 68.64 | 65.89 | 66.38 | 850,399 | -4.13(-5.86%) |
Jul 25, 2022 | 73.42 | 73.42 | 69.61 | 70.51 | 807,848 | -2.41(-3.30%) |
Jul 22, 2022 | 73.97 | 76.25 | 71.56 | 72.92 | 536,723 | -1.35(-1.82%) |
Jul 21, 2022 | 74.25 | 74.32 | 71.96 | 74.27 | 478,135 | +0.74(+1.01%) |
Jul 20, 2022 | 71.19 | 73.78 | 70.66 | 73.53 | 585,057 | +2.15(+3.01%) |
Jul 19, 2022 | 70.00 | 71.95 | 69.93 | 71.38 | 589,215 | +2.41(+3.49%) |
Jul 18, 2022 | 66.79 | 71.01 | 66.79 | 68.97 | 647,084 | +3.21(+4.88%) |
Jul 15, 2022 | 66.46 | 66.46 | 64.64 | 65.76 | 429,728 | +0.46(+0.70%) |
Jul 14, 2022 | 65.05 | 65.46 | 63.56 | 65.30 | 464,094 | -0.93(-1.40%) |
Jul 13, 2022 | 66.83 | 67.33 | 64.47 | 66.23 | 696,510 | -1.59(-2.34%) |
Jul 12, 2022 | 66.98 | 69.33 | 65.93 | 67.82 | 600,390 | +0.32(+0.47%) |
Jul 11, 2022 | 69.07 | 69.13 | 66.93 | 67.50 | 584,829 | -2.07(-2.98%) |
Jul 08, 2022 | 71.19 | 71.34 | 68.38 | 69.57 | 298,895 | -1.75(-2.45%) |
Jul 07, 2022 | 69.25 | 71.80 | 68.52 | 71.32 | 365,873 | +3.11(+4.56%) |
Jul 06, 2022 | 69.83 | 70.59 | 67.18 | 68.21 | 456,528 | -1.96(-2.79%) |
Jul 05, 2022 | 66.81 | 70.80 | 66.19 | 70.17 | 693,630 | +1.64(+2.39%) |
Jul 01, 2022 | 68.14 | 69.05 | 66.12 | 68.53 | 506,602 | -0.38(-0.55%) |
Jun 30, 2022 | 71.36 | 71.36 | 67.60 | 68.91 | 697,422 | -3.88(-5.33%) |
Jun 29, 2022 | 74.05 | 74.05 | 71.32 | 72.79 | 454,562 | -1.54(-2.07%) |
Jun 28, 2022 | 77.10 | 77.90 | 74.29 | 74.33 | 443,510 | -2.37(-3.09%) |
Jun 27, 2022 | 78.53 | 79.34 | 75.95 | 76.70 | 327,134 | -1.43(-1.83%) |
Jun 24, 2022 | 73.84 | 78.91 | 73.50 | 78.13 | 901,397 | +5.27(+7.23%) |
Jun 23, 2022 | 73.88 | 74.23 | 71.06 | 72.86 | 595,121 | -0.74(-1.01%) |
Jun 22, 2022 | 73.04 | 74.70 | 72.25 | 73.60 | 411,956 | -1.10(-1.47%) |
Jun 21, 2022 | 75.68 | 76.82 | 74.62 | 74.70 | 403,706 | +0.45(+0.61%) |
Jun 17, 2022 | 74.66 | 75.66 | 72.03 | 74.25 | 863,518 | +0.49(+0.66%) |
Jun 16, 2022 | 76.54 | 76.58 | 72.85 | 73.76 | 430,907 | -5.59(-7.04%) |
Jun 15, 2022 | 79.48 | 80.68 | 77.40 | 79.35 | 365,744 | +1.13(+1.44%) |
Jun 14, 2022 | 78.30 | 79.45 | 76.92 | 78.22 | 435,541 | +0.18(+0.23%) |
Jun 13, 2022 | 79.01 | 80.43 | 76.51 | 78.04 | 613,473 | -3.68(-4.50%) |
Jun 10, 2022 | 84.22 | 85.85 | 81.66 | 81.72 | 313,704 | -4.37(-5.08%) |
Jun 09, 2022 | 87.07 | 88.45 | 85.75 | 86.09 | 648,481 | -1.36(-1.56%) |
Jun 08, 2022 | 86.59 | 88.10 | 85.82 | 87.45 | 615,384 | +0.58(+0.67%) |
Jun 07, 2022 | 83.40 | 87.33 | 81.36 | 86.87 | 521,353 | +1.91(+2.25%) |
Jun 06, 2022 | 86.67 | 87.13 | 83.71 | 84.96 | 326,458 | -0.16(-0.19%) |
Jun 03, 2022 | 83.09 | 85.47 | 81.95 | 85.12 | 338,157 | +0.48(+0.57%) |
Jun 02, 2022 | 81.54 | 84.97 | 80.59 | 84.64 | 596,635 | +3.01(+3.69%) |
Jun 01, 2022 | 82.14 | 82.96 | 79.71 | 81.63 | 519,466 | +0.93(+1.15%) |
May 31, 2022 | 80.70 | 82.67 | 78.58 | 80.70 | 631,524 | -1.04(-1.27%) |
May 27, 2022 | 82.02 | 83.42 | 79.63 | 81.74 | 753,959 | +3.52(+4.50%) |
May 26, 2022 | 75.01 | 80.07 | 75.01 | 78.22 | 742,820 | +4.36(+5.90%) |
May 25, 2022 | 66.69 | 74.81 | 65.78 | 73.86 | 1,191,802 | +7.11(+10.65%) |
May 24, 2022 | 69.64 | 69.68 | 66.52 | 66.75 | 1,417,830 | -5.31(-7.37%) |
May 23, 2022 | 74.51 | 75.40 | 70.92 | 72.06 | 985,551 | -2.26(-3.04%) |
May 20, 2022 | 76.76 | 77.63 | 70.87 | 74.32 | 1,113,325 | -1.43(-1.89%) |
May 19, 2022 | 77.92 | 78.97 | 74.09 | 75.75 | 1,077,328 | -3.61(-4.55%) |
May 18, 2022 | 89.15 | 89.20 | 76.56 | 79.36 | 1,544,139 | -13.48(-14.52%) |
May 17, 2022 | 94.48 | 96.54 | 90.04 | 92.84 | 501,679 | +0.07(+0.08%) |
May 16, 2022 | 89.93 | 93.72 | 88.40 | 92.77 | 537,470 | +2.26(+2.50%) |
May 13, 2022 | 88.49 | 91.58 | 88.28 | 90.51 | 771,984 | +3.55(+4.08%) |
May 12, 2022 | 85.52 | 89.35 | 84.11 | 86.96 | 900,098 | +1.39(+1.62%) |
May 11, 2022 | 91.00 | 94.57 | 85.00 | 85.57 | 1,845,561 | -1.13(-1.30%) |
May 10, 2022 | 87.62 | 90.21 | 83.58 | 86.70 | 1,025,674 | -0.66(-0.76%) |
May 09, 2022 | 93.04 | 93.46 | 85.99 | 87.36 | 988,270 | -7.64(-8.04%) |
May 06, 2022 | 98.00 | 98.00 | 92.11 | 95.00 | 1,052,424 | -0.77(-0.80%) |
May 05, 2022 | 98.00 | 98.35 | 93.79 | 95.77 | 569,015 | -2.90(-2.94%) |
May 04, 2022 | 95.55 | 98.88 | 92.36 | 98.67 | 483,510 | +3.34(+3.50%) |
May 03, 2022 | 94.29 | 96.28 | 93.40 | 95.33 | 349,370 | +0.17(+0.18%) |