Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 78.25 | 85.86 | 77.51 | 82.08 | 9,906,725 | -4.91(-5.64%) |
Jul 28, 2022 | 86.06 | 87.28 | 84.11 | 86.99 | 4,305,763 | +1.19(+1.39%) |
Jul 27, 2022 | 82.78 | 85.83 | 82.78 | 85.80 | 2,326,575 | +3.10(+3.75%) |
Jul 26, 2022 | 82.82 | 83.50 | 80.78 | 82.70 | 2,569,799 | +0.10(+0.12%) |
Jul 25, 2022 | 83.07 | 83.72 | 81.31 | 82.60 | 1,750,513 | -1.18(-1.41%) |
Jul 22, 2022 | 83.85 | 86.06 | 82.55 | 83.78 | 2,089,930 | -0.21(-0.25%) |
Jul 21, 2022 | 82.43 | 84.28 | 81.80 | 83.99 | 1,995,787 | +1.80(+2.20%) |
Jul 20, 2022 | 80.77 | 83.24 | 79.94 | 82.19 | 2,118,627 | +1.55(+1.92%) |
Jul 19, 2022 | 78.27 | 80.77 | 76.61 | 80.64 | 2,130,218 | +3.65(+4.74%) |
Jul 18, 2022 | 79.29 | 79.91 | 76.20 | 76.99 | 2,248,244 | -2.15(-2.72%) |
Jul 15, 2022 | 77.95 | 79.58 | 77.32 | 79.14 | 2,146,874 | +2.64(+3.45%) |
Jul 14, 2022 | 75.81 | 77.03 | 73.93 | 76.50 | 1,583,986 | +0.15(+0.20%) |
Jul 13, 2022 | 76.26 | 78.44 | 75.04 | 76.35 | 1,746,300 | -1.70(-2.18%) |
Jul 12, 2022 | 78.93 | 80.67 | 77.38 | 78.05 | 1,536,430 | -0.38(-0.48%) |
Jul 11, 2022 | 80.10 | 80.47 | 77.65 | 78.43 | 1,758,747 | -2.81(-3.46%) |
Jul 08, 2022 | 80.21 | 82.85 | 79.11 | 81.24 | 1,658,576 | -0.68(-0.83%) |
Jul 07, 2022 | 78.01 | 82.06 | 77.52 | 81.92 | 3,238,143 | +3.57(+4.56%) |
Jul 06, 2022 | 78.96 | 79.88 | 77.40 | 78.35 | 2,813,439 | -0.11(-0.14%) |
Jul 05, 2022 | 77.25 | 78.89 | 74.75 | 78.46 | 2,086,508 | +0.83(+1.07%) |
Jul 01, 2022 | 74.26 | 78.03 | 74.23 | 77.63 | 1,984,793 | +3.10(+4.16%) |
Jun 30, 2022 | 74.93 | 75.47 | 73.71 | 74.53 | 3,616,595 | -0.92(-1.22%) |
Jun 29, 2022 | 74.74 | 75.68 | 72.41 | 75.45 | 2,306,823 | +0.75(+1.00%) |
Jun 28, 2022 | 77.15 | 78.72 | 74.48 | 74.70 | 2,226,398 | -1.90(-2.48%) |
Jun 27, 2022 | 77.44 | 77.89 | 75.57 | 76.60 | 2,664,738 | -1.07(-1.38%) |
Jun 24, 2022 | 76.32 | 77.73 | 75.14 | 77.67 | 3,563,785 | +2.46(+3.27%) |
Jun 23, 2022 | 72.55 | 75.58 | 71.87 | 75.21 | 2,312,176 | +3.69(+5.16%) |
Jun 22, 2022 | 69.95 | 72.66 | 69.62 | 71.52 | 2,363,832 | +1.06(+1.50%) |
Jun 21, 2022 | 70.05 | 71.80 | 69.56 | 70.46 | 3,145,879 | +1.65(+2.40%) |
Jun 17, 2022 | 67.80 | 70.30 | 67.74 | 68.81 | 6,242,565 | +0.82(+1.21%) |
Jun 16, 2022 | 69.23 | 70.17 | 67.11 | 67.99 | 4,181,267 | -3.52(-4.92%) |
Jun 15, 2022 | 70.37 | 73.33 | 69.64 | 71.51 | 2,988,631 | +2.20(+3.17%) |
Jun 14, 2022 | 68.97 | 70.02 | 67.16 | 69.31 | 3,291,962 | +1.25(+1.84%) |
Jun 13, 2022 | 70.83 | 71.82 | 67.64 | 68.06 | 3,286,556 | -5.40(-7.35%) |
Jun 10, 2022 | 73.04 | 73.69 | 72.29 | 73.46 | 3,880,372 | -0.65(-0.88%) |
Jun 09, 2022 | 75.50 | 76.21 | 74.05 | 74.11 | 2,622,808 | -2.36(-3.09%) |
Jun 08, 2022 | 76.94 | 77.71 | 76.13 | 76.47 | 3,147,444 | -0.63(-0.81%) |
Jun 07, 2022 | 73.22 | 77.42 | 73.22 | 77.10 | 3,253,968 | +3.02(+4.08%) |
Jun 06, 2022 | 75.39 | 75.80 | 72.51 | 74.08 | 3,909,648 | +0.88(+1.21%) |
Jun 03, 2022 | 77.00 | 77.00 | 72.95 | 73.20 | 3,868,340 | -4.76(-6.11%) |
Jun 02, 2022 | 71.25 | 78.24 | 70.25 | 77.96 | 4,857,492 | +6.99(+9.86%) |
Jun 01, 2022 | 74.78 | 75.43 | 69.72 | 70.96 | 3,844,312 | -3.52(-4.73%) |
May 31, 2022 | 76.42 | 81.23 | 73.94 | 74.48 | 10,881,900 | +2.22(+3.06%) |
May 27, 2022 | 71.41 | 72.43 | 69.58 | 72.27 | 5,993,580 | +2.11(+3.01%) |
May 26, 2022 | 71.13 | 71.13 | 68.14 | 70.16 | 6,686,960 | -0.17(-0.25%) |
May 25, 2022 | 71.95 | 75.80 | 66.89 | 70.33 | 11,810,056 | -1.70(-2.36%) |
May 24, 2022 | 74.08 | 76.62 | 70.73 | 72.03 | 8,484,940 | -8.95(-11.05%) |
May 23, 2022 | 80.69 | 81.41 | 77.91 | 80.98 | 2,397,456 | +0.67(+0.84%) |
May 20, 2022 | 81.17 | 81.46 | 77.31 | 80.31 | 3,292,632 | +1.28(+1.62%) |
May 19, 2022 | 77.75 | 80.36 | 76.25 | 79.03 | 3,669,280 | +1.91(+2.47%) |
May 18, 2022 | 81.77 | 82.28 | 76.72 | 77.12 | 4,139,488 | -5.92(-7.13%) |
May 17, 2022 | 83.42 | 84.54 | 80.35 | 83.04 | 2,228,288 | +1.89(+2.33%) |
May 16, 2022 | 83.69 | 84.80 | 80.77 | 81.15 | 2,742,640 | -2.53(-3.03%) |
May 13, 2022 | 79.12 | 84.42 | 79.12 | 83.69 | 4,758,040 | +5.81(+7.45%) |
May 12, 2022 | 77.40 | 80.20 | 75.65 | 77.88 | 4,459,496 | -0.86(-1.09%) |
May 11, 2022 | 81.80 | 84.49 | 78.34 | 78.73 | 3,912,364 | -3.12(-3.81%) |
May 10, 2022 | 85.16 | 86.44 | 79.68 | 81.86 | 3,253,044 | -0.65(-0.78%) |
May 09, 2022 | 85.69 | 87.14 | 80.50 | 82.50 | 6,014,608 | -5.47(-6.22%) |
May 06, 2022 | 93.05 | 93.45 | 86.92 | 87.97 | 5,272,240 | -6.85(-7.22%) |
May 05, 2022 | 100.25 | 102.21 | 93.14 | 94.82 | 2,922,960 | -6.68(-6.59%) |
May 04, 2022 | 99.34 | 102.43 | 94.49 | 101.51 | 3,532,228 | +2.66(+2.69%) |
May 03, 2022 | 101.36 | 101.88 | 98.26 | 98.85 | 2,787,792 | -2.94(-2.88%) |