Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 73.23 | 76.09 | 72.72 | 76.06 | 10,554,331 | +1.38(+1.85%) |
Jul 28, 2022 | 73.04 | 75.16 | 70.51 | 74.68 | 11,275,471 | +1.92(+2.64%) |
Jul 27, 2022 | 68.46 | 72.94 | 67.60 | 72.76 | 13,857,691 | +6.37(+9.59%) |
Jul 26, 2022 | 69.09 | 69.17 | 65.90 | 66.39 | 10,861,124 | -5.04(-7.06%) |
Jul 25, 2022 | 72.04 | 72.47 | 69.60 | 71.43 | 9,256,135 | -0.37(-0.52%) |
Jul 22, 2022 | 74.66 | 76.44 | 70.96 | 71.80 | 12,130,897 | -2.96(-3.96%) |
Jul 21, 2022 | 73.31 | 75.17 | 72.17 | 74.76 | 14,680,794 | -0.02(-0.03%) |
Jul 20, 2022 | 70.00 | 75.24 | 69.22 | 74.78 | 18,582,492 | +5.53(+7.99%) |
Jul 19, 2022 | 66.94 | 69.31 | 64.27 | 69.25 | 16,101,624 | +2.98(+4.50%) |
Jul 18, 2022 | 67.88 | 69.59 | 65.83 | 66.27 | 14,208,637 | +0.29(+0.44%) |
Jul 15, 2022 | 64.19 | 66.04 | 62.70 | 65.98 | 12,267,251 | +3.56(+5.70%) |
Jul 14, 2022 | 63.27 | 63.75 | 61.04 | 62.42 | 11,372,235 | -1.73(-2.70%) |
Jul 13, 2022 | 62.20 | 65.61 | 60.82 | 64.15 | 13,538,294 | -0.88(-1.35%) |
Jul 12, 2022 | 63.96 | 66.54 | 63.13 | 65.03 | 14,380,785 | +1.80(+2.85%) |
Jul 11, 2022 | 66.15 | 66.88 | 63.05 | 63.23 | 11,145,619 | -3.79(-5.66%) |
Jul 08, 2022 | 66.80 | 68.97 | 64.75 | 67.02 | 16,419,764 | -1.61(-2.35%) |
Jul 07, 2022 | 65.13 | 69.58 | 64.51 | 68.63 | 13,870,616 | +3.66(+5.63%) |
Jul 06, 2022 | 66.60 | 68.47 | 64.28 | 64.97 | 11,773,786 | -1.76(-2.64%) |
Jul 05, 2022 | 61.84 | 66.91 | 60.35 | 66.73 | 14,504,237 | +2.83(+4.43%) |
Jul 01, 2022 | 61.95 | 65.14 | 61.86 | 63.90 | 15,218,064 | +2.44(+3.97%) |
Jun 30, 2022 | 62.75 | 63.00 | 59.08 | 61.46 | 16,777,472 | -2.38(-3.73%) |
Jun 29, 2022 | 64.77 | 65.72 | 62.41 | 63.84 | 13,450,981 | -1.76(-2.68%) |
Jun 28, 2022 | 69.10 | 70.20 | 64.81 | 65.60 | 14,802,722 | -3.83(-5.52%) |
Jun 27, 2022 | 70.79 | 71.75 | 66.95 | 69.43 | 14,687,143 | -1.57(-2.21%) |
Jun 24, 2022 | 68.22 | 71.01 | 66.83 | 71.00 | 23,357,194 | +3.73(+5.54%) |
Jun 23, 2022 | 61.41 | 67.63 | 60.80 | 67.27 | 23,215,500 | +6.62(+10.92%) |
Jun 22, 2022 | 59.43 | 62.88 | 59.24 | 60.65 | 15,095,833 | +0.13(+0.21%) |
Jun 21, 2022 | 59.72 | 62.61 | 59.45 | 60.52 | 17,093,408 | +2.01(+3.44%) |
Jun 17, 2022 | 56.21 | 59.45 | 56.01 | 58.51 | 21,840,348 | +1.00(+1.74%) |
Jun 16, 2022 | 60.42 | 61.14 | 56.72 | 57.51 | 22,697,616 | -5.40(-8.58%) |
Jun 15, 2022 | 61.17 | 64.43 | 60.47 | 62.91 | 24,337,132 | +2.61(+4.33%) |
Jun 14, 2022 | 63.52 | 63.69 | 59.45 | 60.30 | 23,248,292 | -2.46(-3.92%) |
Jun 13, 2022 | 66.16 | 68.78 | 62.50 | 62.76 | 26,434,340 | -9.11(-12.68%) |
Jun 10, 2022 | 75.86 | 76.24 | 70.23 | 71.87 | 21,323,892 | -4.71(-6.15%) |
Jun 09, 2022 | 84.63 | 84.96 | 76.49 | 76.58 | 19,608,732 | -8.17(-9.64%) |
Jun 08, 2022 | 84.60 | 87.55 | 83.87 | 84.75 | 12,749,101 | +0.15(+0.18%) |
Jun 07, 2022 | 81.88 | 85.20 | 80.25 | 84.60 | 14,297,132 | +1.22(+1.46%) |
Jun 06, 2022 | 84.86 | 87.09 | 81.95 | 83.38 | 13,965,658 | +0.28(+0.34%) |
Jun 03, 2022 | 85.36 | 86.67 | 82.66 | 83.10 | 13,965,994 | -4.34(-4.96%) |
Jun 02, 2022 | 81.52 | 88.85 | 81.44 | 87.44 | 19,092,506 | +5.53(+6.75%) |
Jun 01, 2022 | 87.35 | 89.21 | 81.35 | 81.91 | 20,510,970 | -5.60(-6.40%) |
May 31, 2022 | 90.00 | 90.60 | 85.80 | 87.51 | 19,295,774 | -3.01(-3.33%) |
May 27, 2022 | 84.29 | 90.99 | 83.50 | 90.52 | 19,852,232 | +7.11(+8.52%) |
May 26, 2022 | 75.57 | 83.86 | 74.76 | 83.41 | 16,572,956 | +5.46(+7.00%) |
May 25, 2022 | 75.80 | 78.95 | 74.31 | 77.95 | 17,732,920 | +2.07(+2.73%) |
May 24, 2022 | 81.40 | 81.62 | 74.16 | 75.88 | 20,556,818 | -7.52(-9.02%) |
May 23, 2022 | 83.82 | 84.15 | 79.05 | 83.40 | 19,674,180 | -0.04(-0.05%) |
May 20, 2022 | 88.01 | 90.25 | 78.89 | 83.44 | 22,634,540 | -3.70(-4.25%) |
May 19, 2022 | 82.90 | 89.92 | 82.08 | 87.14 | 24,072,690 | +5.08(+6.19%) |
May 18, 2022 | 82.73 | 89.10 | 81.48 | 82.06 | 24,805,890 | -2.73(-3.22%) |
May 17, 2022 | 82.50 | 85.56 | 78.88 | 84.79 | 21,664,922 | +5.09(+6.39%) |
May 16, 2022 | 82.27 | 84.69 | 79.31 | 79.70 | 18,873,536 | -4.45(-5.29%) |
May 13, 2022 | 80.37 | 85.23 | 80.13 | 84.15 | 28,356,496 | +8.39(+11.07%) |
May 12, 2022 | 68.79 | 78.14 | 65.10 | 75.76 | 35,181,636 | +4.54(+6.37%) |
May 11, 2022 | 82.97 | 85.15 | 70.33 | 71.22 | 40,052,396 | -13.17(-15.61%) |
May 10, 2022 | 87.29 | 91.47 | 80.39 | 84.39 | 25,789,090 | +0.53(+0.63%) |
May 09, 2022 | 93.06 | 93.97 | 80.82 | 83.86 | 31,290,658 | -12.33(-12.82%) |
May 06, 2022 | 98.67 | 98.68 | 88.56 | 96.19 | 36,807,312 | +0.64(+0.67%) |
May 05, 2022 | 103.51 | 104.14 | 93.12 | 95.55 | 22,804,080 | -11.24(-10.53%) |
May 04, 2022 | 102.25 | 107.21 | 93.65 | 106.79 | 25,322,216 | +4.46(+4.36%) |
May 03, 2022 | 104.16 | 108.00 | 100.48 | 102.33 | 14,669,794 | -3.53(-3.33%) |