Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 81.64 | 87.36 | 81.25 | 85.19 | 24,502 | +2.31(+2.79%) |
Jul 28, 2022 | 85.00 | 87.34 | 80.31 | 82.88 | 44,027 | -0.12(-0.15%) |
Jul 27, 2022 | 81.25 | 83.75 | 80.10 | 83.00 | 14,649 | +1.39(+1.70%) |
Jul 26, 2022 | 86.09 | 86.25 | 81.25 | 81.61 | 27,124 | -5.26(-6.06%) |
Jul 25, 2022 | 88.75 | 88.75 | 84.38 | 86.88 | 27,777 | -0.62(-0.71%) |
Jul 22, 2022 | 89.96 | 89.97 | 86.25 | 87.50 | 33,591 | -3.38(-3.71%) |
Jul 21, 2022 | 92.50 | 93.10 | 87.49 | 90.88 | 31,760 | -4.75(-4.97%) |
Jul 20, 2022 | 92.30 | 96.25 | 91.25 | 95.62 | 44,261 | +6.86(+7.73%) |
Jul 19, 2022 | 87.50 | 91.16 | 87.47 | 88.76 | 17,244 | +1.20(+1.37%) |
Jul 18, 2022 | 90.00 | 93.41 | 87.50 | 87.56 | 15,747 | -1.47(-1.66%) |
Jul 15, 2022 | 86.25 | 91.24 | 86.25 | 89.04 | 18,708 | +1.29(+1.47%) |
Jul 14, 2022 | 86.25 | 88.69 | 85.59 | 87.75 | 23,841 | +0.70(+0.80%) |
Jul 13, 2022 | 83.81 | 87.81 | 83.75 | 87.05 | 28,987 | -0.45(-0.51%) |
Jul 12, 2022 | 85.91 | 89.81 | 85.12 | 87.50 | 28,571 | +1.00(+1.16%) |
Jul 11, 2022 | 90.00 | 90.00 | 85.21 | 86.50 | 29,699 | -4.55(-5.00%) |
Jul 08, 2022 | 87.88 | 93.65 | 87.88 | 91.05 | 29,568 | -1.28(-1.38%) |
Jul 07, 2022 | 86.25 | 94.11 | 86.25 | 92.33 | 43,090 | +5.69(+6.56%) |
Jul 06, 2022 | 80.00 | 88.71 | 80.62 | 86.64 | 57,986 | +4.45(+5.41%) |
Jul 05, 2022 | 77.05 | 83.08 | 75.91 | 82.19 | 59,526 | +3.62(+4.61%) |
Jul 01, 2022 | 83.75 | 86.25 | 76.25 | 78.56 | 56,966 | -4.26(-5.15%) |
Jun 30, 2022 | 85.19 | 86.22 | 82.60 | 82.83 | 21,168 | -3.90(-4.50%) |
Jun 29, 2022 | 88.75 | 90.11 | 84.14 | 86.72 | 37,926 | -2.68(-2.99%) |
Jun 28, 2022 | 88.75 | 90.64 | 85.92 | 89.40 | 66,741 | +0.90(+1.02%) |
Jun 27, 2022 | 100.00 | 100.00 | 87.50 | 88.50 | 67,141 | -8.53(-8.79%) |
Jun 24, 2022 | 105.00 | 107.50 | 96.61 | 97.03 | 475,233 | -10.47(-9.74%) |
Jun 23, 2022 | 100.56 | 111.36 | 100.16 | 107.50 | 93,616 | +9.72(+9.95%) |
Jun 22, 2022 | 85.00 | 99.60 | 83.78 | 97.78 | 90,885 | +12.31(+14.41%) |
Jun 21, 2022 | 87.50 | 91.24 | 83.65 | 85.46 | 53,947 | -1.75(-2.01%) |
Jun 17, 2022 | 85.00 | 90.00 | 83.76 | 87.21 | 36,041 | +3.81(+4.57%) |
Jun 16, 2022 | 81.28 | 86.11 | 80.00 | 83.40 | 34,938 | -1.60(-1.88%) |
Jun 15, 2022 | 78.12 | 86.03 | 77.50 | 85.00 | 41,177 | +4.60(+5.72%) |
Jun 14, 2022 | 80.00 | 85.00 | 78.64 | 80.40 | 31,472 | +0.62(+0.78%) |
Jun 13, 2022 | 81.25 | 84.80 | 78.81 | 79.78 | 48,532 | -8.75(-9.88%) |
Jun 10, 2022 | 88.88 | 93.12 | 84.28 | 88.53 | 46,914 | -3.40(-3.70%) |
Jun 09, 2022 | 93.75 | 93.94 | 87.89 | 91.92 | 41,431 | -1.58(-1.68%) |
Jun 08, 2022 | 82.76 | 93.75 | 82.62 | 93.50 | 72,286 | +8.40(+9.87%) |
Jun 07, 2022 | 72.31 | 86.96 | 70.64 | 85.10 | 111,556 | +12.96(+17.97%) |
Jun 06, 2022 | 76.25 | 76.81 | 71.50 | 72.14 | 82,384 | -4.11(-5.39%) |
Jun 03, 2022 | 77.50 | 78.22 | 73.83 | 76.25 | 50,893 | -2.36(-3.01%) |
Jun 02, 2022 | 77.38 | 79.08 | 76.26 | 78.61 | 56,475 | +2.24(+2.93%) |
Jun 01, 2022 | 78.74 | 80.74 | 75.33 | 76.38 | 36,916 | +1.38(+1.83%) |
May 31, 2022 | 81.81 | 82.62 | 73.85 | 75.00 | 145,293 | -4.04(-5.11%) |
May 27, 2022 | 73.75 | 79.36 | 73.75 | 79.04 | 58,029 | +5.64(+7.68%) |
May 26, 2022 | 70.00 | 74.70 | 69.12 | 73.40 | 52,276 | +4.29(+6.20%) |
May 25, 2022 | 66.25 | 70.29 | 65.44 | 69.11 | 48,464 | +2.14(+3.19%) |
May 24, 2022 | 68.47 | 69.60 | 65.00 | 66.97 | 47,938 | -3.20(-4.56%) |
May 23, 2022 | 72.50 | 74.53 | 68.38 | 70.17 | 40,759 | -1.39(-1.94%) |
May 20, 2022 | 78.75 | 78.75 | 70.01 | 71.56 | 73,339 | -3.56(-4.74%) |
May 19, 2022 | 73.80 | 78.75 | 72.75 | 75.12 | 42,079 | +1.10(+1.49%) |
May 18, 2022 | 77.50 | 78.65 | 72.50 | 74.03 | 37,361 | -3.00(-3.89%) |
May 17, 2022 | 77.46 | 80.00 | 75.01 | 77.03 | 40,371 | +2.96(+4.00%) |
May 16, 2022 | 77.50 | 79.83 | 73.78 | 74.06 | 35,992 | -3.88(-4.97%) |
May 13, 2022 | 71.25 | 78.75 | 70.65 | 77.94 | 44,959 | +10.17(+15.02%) |
May 12, 2022 | 63.90 | 71.60 | 63.39 | 67.76 | 43,337 | +1.38(+2.07%) |
May 11, 2022 | 69.28 | 72.49 | 66.31 | 66.39 | 49,195 | -3.94(-5.60%) |
May 10, 2022 | 71.88 | 73.38 | 68.71 | 70.33 | 45,044 | +0.10(+0.14%) |
May 09, 2022 | 77.50 | 78.75 | 69.72 | 70.22 | 49,410 | -9.59(-12.01%) |
May 06, 2022 | 85.00 | 85.55 | 73.75 | 79.81 | 41,743 | -5.08(-5.98%) |
May 05, 2022 | 88.75 | 89.38 | 83.75 | 84.89 | 40,770 | -6.24(-6.84%) |
May 04, 2022 | 87.50 | 91.25 | 83.99 | 91.12 | 36,137 | +2.38(+2.68%) |
May 03, 2022 | 88.97 | 91.89 | 86.29 | 88.75 | 30,396 | -1.49(-1.65%) |