Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 80.03 | 85.56 | 80.03 | 85.02 | 745,625 | +2.09(+2.52%) |
Jul 28, 2022 | 80.25 | 85.00 | 76.06 | 82.93 | 858,200 | +13.05(+18.67%) |
Jul 27, 2022 | 69.47 | 74.00 | 67.98 | 69.88 | 342,331 | +1.69(+2.48%) |
Jul 26, 2022 | 67.01 | 68.30 | 66.00 | 68.19 | 259,616 | +0.76(+1.13%) |
Jul 25, 2022 | 69.57 | 69.57 | 65.96 | 67.43 | 409,388 | -2.87(-4.08%) |
Jul 22, 2022 | 73.67 | 74.18 | 69.64 | 70.30 | 186,433 | -3.35(-4.55%) |
Jul 21, 2022 | 71.90 | 73.77 | 70.52 | 73.65 | 261,651 | +1.85(+2.58%) |
Jul 20, 2022 | 68.21 | 71.89 | 68.21 | 71.80 | 244,065 | +3.16(+4.60%) |
Jul 19, 2022 | 68.15 | 69.55 | 67.44 | 68.64 | 235,339 | +1.28(+1.90%) |
Jul 18, 2022 | 68.41 | 69.41 | 67.08 | 67.36 | 302,378 | -0.14(-0.21%) |
Jul 15, 2022 | 66.36 | 67.87 | 64.60 | 67.50 | 142,091 | +1.58(+2.40%) |
Jul 14, 2022 | 64.80 | 66.45 | 63.63 | 65.92 | 143,371 | +1.29(+2.00%) |
Jul 13, 2022 | 63.56 | 65.30 | 63.12 | 64.63 | 151,780 | -0.46(-0.71%) |
Jul 12, 2022 | 64.75 | 66.35 | 63.68 | 65.09 | 129,311 | +0.34(+0.53%) |
Jul 11, 2022 | 65.00 | 67.25 | 64.22 | 64.75 | 249,880 | -0.77(-1.18%) |
Jul 08, 2022 | 64.39 | 66.75 | 64.39 | 65.52 | 201,775 | +0.36(+0.55%) |
Jul 07, 2022 | 61.91 | 65.65 | 61.42 | 65.16 | 309,488 | +4.71(+7.79%) |
Jul 06, 2022 | 60.18 | 61.40 | 59.06 | 60.45 | 257,171 | +0.39(+0.65%) |
Jul 05, 2022 | 53.31 | 60.06 | 52.30 | 60.06 | 328,331 | +5.43(+9.94%) |
Jul 01, 2022 | 57.90 | 59.34 | 54.05 | 54.63 | 333,669 | -4.04(-6.89%) |
Jun 30, 2022 | 55.85 | 58.87 | 54.28 | 58.67 | 536,953 | +1.92(+3.38%) |
Jun 29, 2022 | 55.06 | 56.80 | 53.77 | 56.75 | 216,086 | +0.73(+1.30%) |
Jun 28, 2022 | 56.31 | 57.41 | 55.35 | 56.02 | 262,055 | -0.13(-0.23%) |
Jun 27, 2022 | 56.45 | 56.88 | 54.25 | 56.15 | 231,038 | +0.34(+0.61%) |
Jun 24, 2022 | 55.89 | 57.81 | 54.94 | 55.81 | 510,923 | +0.95(+1.73%) |
Jun 23, 2022 | 51.39 | 55.05 | 50.94 | 54.86 | 216,964 | +3.64(+7.11%) |
Jun 22, 2022 | 50.61 | 53.22 | 50.61 | 51.22 | 328,893 | -0.23(-0.45%) |
Jun 21, 2022 | 50.16 | 51.91 | 49.65 | 51.45 | 158,878 | +2.06(+4.17%) |
Jun 17, 2022 | 47.99 | 50.40 | 47.77 | 49.39 | 314,425 | +1.97(+4.15%) |
Jun 16, 2022 | 48.15 | 48.74 | 46.96 | 47.42 | 206,398 | -2.88(-5.73%) |
Jun 15, 2022 | 50.30 | 51.39 | 48.33 | 50.30 | 251,506 | +0.87(+1.76%) |
Jun 14, 2022 | 48.31 | 50.12 | 46.52 | 49.43 | 240,225 | +1.33(+2.77%) |
Jun 13, 2022 | 49.65 | 50.32 | 46.33 | 48.10 | 326,777 | -3.86(-7.43%) |
Jun 10, 2022 | 53.65 | 54.47 | 51.06 | 51.96 | 672,214 | -3.93(-7.03%) |
Jun 09, 2022 | 52.90 | 58.39 | 52.90 | 55.89 | 504,932 | +2.23(+4.16%) |
Jun 08, 2022 | 52.77 | 54.91 | 52.40 | 53.66 | 433,364 | +0.52(+0.98%) |
Jun 07, 2022 | 48.78 | 53.15 | 48.36 | 53.14 | 725,556 | +3.21(+6.43%) |
Jun 06, 2022 | 50.40 | 50.78 | 48.45 | 49.93 | 213,615 | +0.90(+1.84%) |
Jun 03, 2022 | 48.72 | 49.19 | 47.70 | 49.03 | 157,511 | -0.98(-1.96%) |
Jun 02, 2022 | 46.25 | 50.32 | 45.97 | 50.01 | 137,146 | +3.76(+8.13%) |
Jun 01, 2022 | 47.68 | 48.09 | 45.45 | 46.25 | 177,881 | -0.56(-1.20%) |
May 31, 2022 | 47.60 | 48.20 | 46.15 | 46.81 | 315,714 | -1.34(-2.78%) |
May 27, 2022 | 47.20 | 48.48 | 46.96 | 48.15 | 172,230 | +1.73(+3.73%) |
May 26, 2022 | 44.46 | 47.36 | 44.16 | 46.42 | 210,439 | +1.80(+4.03%) |
May 25, 2022 | 42.17 | 44.95 | 42.05 | 44.62 | 203,626 | +1.92(+4.50%) |
May 24, 2022 | 44.07 | 44.07 | 41.48 | 42.70 | 165,727 | -2.14(-4.77%) |
May 23, 2022 | 45.01 | 45.64 | 43.71 | 44.84 | 163,106 | -0.25(-0.55%) |
May 20, 2022 | 46.90 | 47.13 | 42.68 | 45.09 | 147,966 | -0.73(-1.59%) |
May 19, 2022 | 44.54 | 47.11 | 44.54 | 45.82 | 313,000 | +0.50(+1.10%) |
May 18, 2022 | 46.25 | 47.17 | 44.59 | 45.32 | 182,396 | -1.92(-4.06%) |
May 17, 2022 | 47.62 | 48.65 | 45.75 | 47.24 | 434,249 | +1.08(+2.34%) |
May 16, 2022 | 46.50 | 47.66 | 45.60 | 46.16 | 162,631 | -0.95(-2.02%) |
May 13, 2022 | 43.81 | 47.77 | 43.67 | 47.11 | 285,403 | +4.35(+10.17%) |
May 12, 2022 | 40.50 | 44.44 | 39.74 | 42.76 | 343,069 | +1.47(+3.56%) |
May 11, 2022 | 42.66 | 44.86 | 41.15 | 41.29 | 318,315 | -1.84(-4.27%) |
May 10, 2022 | 44.77 | 45.48 | 41.95 | 43.13 | 710,977 | -0.20(-0.46%) |
May 09, 2022 | 46.86 | 47.12 | 42.96 | 43.33 | 665,769 | -4.62(-9.64%) |
May 06, 2022 | 48.79 | 48.93 | 46.53 | 47.95 | 249,782 | -1.35(-2.74%) |
May 05, 2022 | 51.85 | 52.14 | 48.15 | 49.30 | 181,506 | -4.07(-7.63%) |
May 04, 2022 | 52.27 | 53.56 | 49.41 | 53.37 | 231,526 | +0.98(+1.87%) |
May 03, 2022 | 51.70 | 53.09 | 50.39 | 52.39 | 495,053 | +0.73(+1.41%) |