Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 67.32 | 71.06 | 65.94 | 70.04 | 194,114 | +2.57(+3.80%) |
Jul 28, 2022 | 66.66 | 70.25 | 66.66 | 67.48 | 158,038 | +0.17(+0.25%) |
Jul 27, 2022 | 64.28 | 67.63 | 64.02 | 67.31 | 90,045 | +3.80(+5.99%) |
Jul 26, 2022 | 62.74 | 64.85 | 62.74 | 63.51 | 99,691 | +1.09(+1.75%) |
Jul 25, 2022 | 59.70 | 62.71 | 59.70 | 62.41 | 153,860 | +3.37(+5.70%) |
Jul 22, 2022 | 60.31 | 61.82 | 58.90 | 59.05 | 65,415 | -1.82(-2.99%) |
Jul 21, 2022 | 60.59 | 61.52 | 58.48 | 60.86 | 79,672 | +0.11(+0.18%) |
Jul 20, 2022 | 61.27 | 61.59 | 59.29 | 60.75 | 61,140 | -0.92(-1.48%) |
Jul 19, 2022 | 60.67 | 62.41 | 60.67 | 61.67 | 87,023 | +2.48(+4.19%) |
Jul 18, 2022 | 63.38 | 65.41 | 58.60 | 59.19 | 256,914 | -2.89(-4.66%) |
Jul 15, 2022 | 60.83 | 62.09 | 58.90 | 62.09 | 63,238 | +2.70(+4.54%) |
Jul 14, 2022 | 60.77 | 60.77 | 57.24 | 59.39 | 93,389 | -3.09(-4.94%) |
Jul 13, 2022 | 58.96 | 63.44 | 58.96 | 62.48 | 118,678 | +3.18(+5.35%) |
Jul 12, 2022 | 59.21 | 61.82 | 58.58 | 59.30 | 69,515 | -0.13(-0.23%) |
Jul 11, 2022 | 58.90 | 61.12 | 57.19 | 59.44 | 133,777 | +0.74(+1.25%) |
Jul 08, 2022 | 60.75 | 60.82 | 58.11 | 58.70 | 213,479 | -1.17(-1.96%) |
Jul 07, 2022 | 55.81 | 61.03 | 55.81 | 59.87 | 180,898 | +4.12(+7.40%) |
Jul 06, 2022 | 58.01 | 58.26 | 51.41 | 55.75 | 387,783 | -2.99(-5.09%) |
Jul 05, 2022 | 61.30 | 61.30 | 56.96 | 58.74 | 182,249 | -3.96(-6.31%) |
Jul 01, 2022 | 64.02 | 65.12 | 59.54 | 62.69 | 191,150 | -1.23(-1.92%) |
Jun 30, 2022 | 67.28 | 67.92 | 63.55 | 63.92 | 205,719 | -3.50(-5.18%) |
Jun 29, 2022 | 72.80 | 72.80 | 67.28 | 67.42 | 94,442 | -4.15(-5.80%) |
Jun 28, 2022 | 71.97 | 73.56 | 70.24 | 71.57 | 68,013 | +0.96(+1.36%) |
Jun 27, 2022 | 68.53 | 71.22 | 67.62 | 70.61 | 73,577 | +2.56(+3.76%) |
Jun 24, 2022 | 65.64 | 71.25 | 65.45 | 68.05 | 122,676 | +2.74(+4.20%) |
Jun 23, 2022 | 71.50 | 73.07 | 64.15 | 65.31 | 362,862 | -5.72(-8.05%) |
Jun 22, 2022 | 71.42 | 73.00 | 70.76 | 71.02 | 91,912 | -3.00(-4.05%) |
Jun 21, 2022 | 70.33 | 74.93 | 70.33 | 74.02 | 142,284 | +5.04(+7.31%) |
Jun 17, 2022 | 70.92 | 72.53 | 67.91 | 68.97 | 149,057 | -2.36(-3.30%) |
Jun 16, 2022 | 74.44 | 75.80 | 70.92 | 71.33 | 150,562 | -5.93(-7.68%) |
Jun 15, 2022 | 75.91 | 77.96 | 74.21 | 77.27 | 150,961 | +0.96(+1.26%) |
Jun 14, 2022 | 77.46 | 79.70 | 75.35 | 76.31 | 163,185 | -0.14(-0.18%) |
Jun 13, 2022 | 76.82 | 78.31 | 72.66 | 76.45 | 208,674 | -0.63(-0.82%) |
Jun 10, 2022 | 71.07 | 77.39 | 68.66 | 77.08 | 251,843 | +5.81(+8.16%) |
Jun 09, 2022 | 72.97 | 74.47 | 71.23 | 71.27 | 248,712 | -2.36(-3.20%) |
Jun 08, 2022 | 77.64 | 79.00 | 73.33 | 73.62 | 369,420 | -4.69(-5.99%) |
Jun 07, 2022 | 80.24 | 80.73 | 78.24 | 78.32 | 190,834 | -1.92(-2.39%) |
Jun 06, 2022 | 79.38 | 80.54 | 78.27 | 80.24 | 61,480 | +0.96(+1.21%) |
Jun 03, 2022 | 80.82 | 81.31 | 78.90 | 79.28 | 129,063 | -1.59(-1.96%) |
Jun 02, 2022 | 76.11 | 81.95 | 76.11 | 80.86 | 136,345 | +3.96(+5.14%) |
Jun 01, 2022 | 82.94 | 82.94 | 76.69 | 76.91 | 336,417 | -6.13(-7.38%) |
May 31, 2022 | 82.75 | 85.47 | 82.41 | 83.03 | 116,106 | +0.25(+0.30%) |
May 27, 2022 | 84.31 | 84.46 | 79.53 | 82.78 | 244,036 | -2.22(-2.61%) |
May 26, 2022 | 85.37 | 87.71 | 84.07 | 85.00 | 132,794 | -0.72(-0.84%) |
May 25, 2022 | 83.23 | 86.41 | 82.90 | 85.72 | 100,122 | +2.36(+2.83%) |
May 24, 2022 | 86.15 | 86.15 | 81.04 | 83.35 | 121,626 | -2.43(-2.83%) |
May 23, 2022 | 85.11 | 86.89 | 83.87 | 85.78 | 164,053 | +3.01(+3.64%) |
May 20, 2022 | 84.31 | 85.52 | 81.04 | 82.77 | 98,706 | -1.54(-1.83%) |
May 19, 2022 | 85.15 | 87.91 | 82.46 | 84.31 | 85,692 | -0.84(-0.98%) |
May 18, 2022 | 89.63 | 89.83 | 84.51 | 85.15 | 128,136 | -6.53(-7.12%) |
May 17, 2022 | 93.79 | 95.62 | 90.31 | 91.68 | 112,477 | +0.03(+0.03%) |
May 16, 2022 | 88.03 | 94.81 | 87.56 | 91.66 | 153,975 | +4.21(+4.82%) |
May 13, 2022 | 85.15 | 89.63 | 85.15 | 87.44 | 96,303 | +3.07(+3.64%) |
May 12, 2022 | 82.81 | 86.29 | 80.99 | 84.37 | 176,353 | +0.32(+0.38%) |
May 11, 2022 | 81.97 | 87.32 | 80.85 | 84.05 | 248,768 | +1.12(+1.35%) |
May 10, 2022 | 85.28 | 86.50 | 79.34 | 82.93 | 179,444 | +0.79(+0.97%) |
May 09, 2022 | 89.76 | 91.26 | 81.82 | 82.14 | 408,111 | -11.33(-12.13%) |
May 06, 2022 | 96.30 | 96.60 | 91.43 | 93.47 | 245,338 | -3.35(-3.46%) |
May 05, 2022 | 100.92 | 102.40 | 95.39 | 96.83 | 146,593 | -1.56(-1.59%) |
May 04, 2022 | 97.24 | 99.68 | 94.41 | 98.39 | 185,251 | +0.84(+0.86%) |
May 03, 2022 | 88.18 | 98.89 | 87.49 | 97.55 | 303,865 | +4.38(+4.70%) |