Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 91.00 | 94.24 | 89.69 | 93.29 | 825,213 | +1.34(+1.46%) |
Jul 28, 2022 | 87.43 | 92.06 | 83.66 | 91.95 | 1,044,390 | +4.89(+5.62%) |
Jul 27, 2022 | 83.91 | 88.92 | 82.50 | 87.06 | 1,172,775 | +4.97(+6.05%) |
Jul 26, 2022 | 85.60 | 85.95 | 81.46 | 82.09 | 1,135,091 | -4.85(-5.58%) |
Jul 25, 2022 | 84.93 | 88.57 | 83.50 | 86.94 | 808,016 | +0.44(+0.51%) |
Jul 22, 2022 | 96.82 | 97.09 | 84.60 | 86.50 | 1,529,334 | -7.04(-7.53%) |
Jul 21, 2022 | 89.10 | 93.81 | 88.27 | 93.54 | 1,218,325 | +0.97(+1.05%) |
Jul 20, 2022 | 83.50 | 94.60 | 82.27 | 92.57 | 3,829,970 | +12.97(+16.29%) |
Jul 19, 2022 | 71.64 | 80.58 | 71.05 | 79.60 | 3,018,581 | +14.55(+22.37%) |
Jul 18, 2022 | 63.90 | 71.11 | 63.68 | 65.05 | 2,063,109 | +3.49(+5.67%) |
Jul 15, 2022 | 61.27 | 62.46 | 59.00 | 61.56 | 888,099 | +2.15(+3.62%) |
Jul 14, 2022 | 59.06 | 60.61 | 56.80 | 59.41 | 755,066 | -0.10(-0.17%) |
Jul 13, 2022 | 57.76 | 61.65 | 57.45 | 59.51 | 654,453 | -0.77(-1.28%) |
Jul 12, 2022 | 60.30 | 61.63 | 59.14 | 60.28 | 542,761 | +0.98(+1.65%) |
Jul 11, 2022 | 61.41 | 61.98 | 58.64 | 59.30 | 583,456 | -3.97(-6.27%) |
Jul 08, 2022 | 64.01 | 67.50 | 62.28 | 63.27 | 602,858 | -1.46(-2.26%) |
Jul 07, 2022 | 61.68 | 65.33 | 61.45 | 64.73 | 761,242 | +3.78(+6.20%) |
Jul 06, 2022 | 59.37 | 62.55 | 58.99 | 60.95 | 1,408,895 | +0.62(+1.03%) |
Jul 05, 2022 | 51.40 | 60.72 | 50.65 | 60.33 | 1,137,505 | +7.29(+13.74%) |
Jul 01, 2022 | 54.27 | 54.98 | 51.35 | 53.04 | 974,321 | -0.49(-0.92%) |
Jun 30, 2022 | 55.30 | 56.17 | 51.05 | 53.53 | 1,246,030 | -3.97(-6.90%) |
Jun 29, 2022 | 58.00 | 58.63 | 55.82 | 57.50 | 731,183 | -1.07(-1.83%) |
Jun 28, 2022 | 63.99 | 64.94 | 57.57 | 58.57 | 894,890 | -4.07(-6.50%) |
Jun 27, 2022 | 64.00 | 64.13 | 59.28 | 62.64 | 891,376 | -0.81(-1.28%) |
Jun 24, 2022 | 60.69 | 65.27 | 60.33 | 63.45 | 1,642,950 | +3.59(+6.00%) |
Jun 23, 2022 | 56.64 | 60.67 | 55.55 | 59.86 | 1,196,845 | +3.54(+6.29%) |
Jun 22, 2022 | 57.52 | 59.42 | 54.55 | 56.32 | 1,488,746 | -3.28(-5.50%) |
Jun 21, 2022 | 61.03 | 63.78 | 59.43 | 59.60 | 1,082,523 | +1.59(+2.74%) |
Jun 17, 2022 | 59.77 | 61.16 | 57.70 | 58.01 | 2,019,912 | -0.92(-1.56%) |
Jun 16, 2022 | 62.11 | 62.97 | 57.84 | 58.93 | 1,542,430 | -5.47(-8.49%) |
Jun 15, 2022 | 65.41 | 67.88 | 61.64 | 64.40 | 1,913,707 | -0.61(-0.94%) |
Jun 14, 2022 | 62.65 | 65.17 | 59.22 | 65.01 | 1,272,545 | +3.35(+5.43%) |
Jun 13, 2022 | 63.34 | 65.85 | 60.27 | 61.66 | 2,302,835 | -12.35(-16.69%) |
Jun 10, 2022 | 73.55 | 75.65 | 70.60 | 74.01 | 1,062,465 | -1.68(-2.22%) |
Jun 09, 2022 | 82.13 | 82.44 | 75.11 | 75.69 | 875,297 | -7.65(-9.18%) |
Jun 08, 2022 | 83.28 | 86.86 | 81.59 | 83.34 | 622,127 | -0.88(-1.04%) |
Jun 07, 2022 | 77.26 | 84.44 | 76.19 | 84.22 | 790,824 | +4.35(+5.45%) |
Jun 06, 2022 | 79.94 | 84.10 | 78.01 | 79.87 | 903,974 | +2.91(+3.78%) |
Jun 03, 2022 | 76.02 | 79.96 | 74.60 | 76.96 | 752,295 | -2.68(-3.37%) |
Jun 02, 2022 | 70.30 | 80.09 | 70.30 | 79.64 | 990,733 | +8.19(+11.46%) |
Jun 01, 2022 | 78.50 | 81.00 | 70.53 | 71.45 | 922,431 | -7.05(-8.98%) |
May 31, 2022 | 82.03 | 84.19 | 78.19 | 78.50 | 1,326,450 | -0.65(-0.82%) |
May 27, 2022 | 76.42 | 80.30 | 76.00 | 79.15 | 1,014,981 | +4.43(+5.93%) |
May 26, 2022 | 67.57 | 76.25 | 65.50 | 74.72 | 855,607 | +3.45(+4.84%) |
May 25, 2022 | 66.10 | 74.14 | 66.10 | 71.27 | 865,453 | +4.13(+6.15%) |
May 24, 2022 | 71.50 | 71.75 | 64.60 | 67.14 | 1,222,412 | -5.83(-7.99%) |
May 23, 2022 | 71.43 | 75.77 | 69.78 | 72.97 | 1,028,255 | +2.58(+3.67%) |
May 20, 2022 | 73.21 | 73.92 | 66.06 | 70.39 | 1,143,533 | -1.38(-1.92%) |
May 19, 2022 | 74.50 | 75.82 | 69.06 | 71.77 | 1,842,331 | -1.57(-2.14%) |
May 18, 2022 | 76.50 | 79.70 | 71.82 | 73.34 | 1,057,049 | -6.07(-7.64%) |
May 17, 2022 | 74.45 | 79.88 | 72.14 | 79.41 | 1,718,533 | +9.43(+13.48%) |
May 16, 2022 | 75.51 | 76.64 | 69.41 | 69.98 | 1,450,750 | -5.89(-7.76%) |
May 13, 2022 | 71.59 | 81.92 | 71.50 | 75.87 | 3,217,056 | +12.17(+19.11%) |
May 12, 2022 | 66.11 | 70.41 | 56.15 | 63.70 | 4,753,337 | -7.81(-10.92%) |
May 11, 2022 | 78.89 | 84.90 | 70.01 | 71.51 | 2,670,567 | -14.35(-16.71%) |
May 10, 2022 | 93.68 | 96.98 | 82.58 | 85.86 | 1,556,876 | -4.23(-4.70%) |
May 09, 2022 | 102.85 | 103.76 | 88.94 | 90.09 | 1,933,686 | -21.42(-19.21%) |
May 06, 2022 | 111.27 | 115.71 | 104.67 | 111.51 | 879,982 | -1.26(-1.12%) |
May 05, 2022 | 128.85 | 129.74 | 110.55 | 112.77 | 1,277,043 | -18.22(-13.91%) |
May 04, 2022 | 125.83 | 131.93 | 120.20 | 130.99 | 805,901 | +5.89(+4.71%) |
May 03, 2022 | 120.37 | 126.83 | 119.19 | 125.10 | 614,715 | +3.58(+2.95%) |