Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 90.43 | 102.12 | 90.16 | 99.20 | 9,557,502 | +10.70(+12.09%) |
Jul 28, 2022 | 89.63 | 92.54 | 87.34 | 88.50 | 7,706,809 | +11.74(+15.29%) |
Jul 27, 2022 | 75.46 | 77.50 | 74.18 | 76.76 | 1,703,500 | +3.19(+4.34%) |
Jul 26, 2022 | 73.78 | 74.19 | 72.71 | 73.57 | 887,692 | -0.58(-0.78%) |
Jul 25, 2022 | 72.29 | 74.39 | 71.08 | 74.15 | 1,165,043 | +1.56(+2.15%) |
Jul 22, 2022 | 73.37 | 73.99 | 71.52 | 72.59 | 1,239,207 | -0.67(-0.91%) |
Jul 21, 2022 | 73.38 | 73.50 | 71.45 | 73.26 | 1,135,165 | +0.28(+0.38%) |
Jul 20, 2022 | 70.65 | 73.41 | 70.37 | 72.98 | 1,361,146 | +2.33(+3.30%) |
Jul 19, 2022 | 67.53 | 71.80 | 67.00 | 70.65 | 2,108,918 | +3.65(+5.44%) |
Jul 18, 2022 | 66.30 | 69.00 | 65.46 | 67.00 | 1,940,613 | +1.73(+2.66%) |
Jul 15, 2022 | 67.79 | 68.13 | 60.96 | 65.27 | 7,230,969 | -5.77(-8.12%) |
Jul 14, 2022 | 68.56 | 71.35 | 67.16 | 71.04 | 1,478,135 | +1.88(+2.72%) |
Jul 13, 2022 | 67.29 | 69.26 | 66.34 | 69.16 | 972,826 | +0.74(+1.08%) |
Jul 12, 2022 | 69.48 | 69.88 | 67.38 | 68.42 | 1,417,066 | -0.87(-1.26%) |
Jul 11, 2022 | 71.45 | 72.01 | 69.13 | 69.29 | 1,004,632 | -3.22(-4.44%) |
Jul 08, 2022 | 69.89 | 73.54 | 69.58 | 72.51 | 1,343,234 | +1.87(+2.65%) |
Jul 07, 2022 | 67.16 | 71.00 | 67.16 | 70.64 | 1,369,431 | +4.48(+6.77%) |
Jul 06, 2022 | 66.25 | 67.38 | 65.50 | 66.16 | 1,383,834 | -0.07(-0.11%) |
Jul 05, 2022 | 66.87 | 67.19 | 62.39 | 66.23 | 1,547,093 | -1.92(-2.82%) |
Jul 01, 2022 | 67.58 | 68.89 | 67.24 | 68.15 | 1,079,760 | +0.02(+0.03%) |
Jun 30, 2022 | 66.09 | 68.76 | 65.55 | 68.13 | 1,050,111 | +1.29(+1.93%) |
Jun 29, 2022 | 66.78 | 67.49 | 65.52 | 66.84 | 1,231,941 | -0.91(-1.34%) |
Jun 28, 2022 | 70.88 | 70.96 | 67.56 | 67.75 | 1,431,744 | -2.87(-4.06%) |
Jun 27, 2022 | 70.38 | 71.53 | 69.51 | 70.62 | 916,676 | +0.55(+0.78%) |
Jun 24, 2022 | 70.25 | 70.60 | 68.21 | 70.07 | 1,271,854 | +0.47(+0.68%) |
Jun 23, 2022 | 68.55 | 69.87 | 67.50 | 69.60 | 1,354,587 | +2.00(+2.96%) |
Jun 22, 2022 | 66.66 | 68.74 | 66.66 | 67.60 | 1,473,496 | -0.60(-0.88%) |
Jun 21, 2022 | 68.19 | 69.00 | 66.57 | 68.20 | 2,214,095 | +1.49(+2.23%) |
Jun 17, 2022 | 62.85 | 67.53 | 62.85 | 66.71 | 2,489,014 | +4.70(+7.58%) |
Jun 16, 2022 | 62.01 | 64.29 | 60.77 | 62.01 | 2,262,633 | -2.02(-3.15%) |
Jun 15, 2022 | 62.50 | 64.49 | 61.51 | 64.03 | 1,474,796 | +2.08(+3.36%) |
Jun 14, 2022 | 63.81 | 64.15 | 61.08 | 61.95 | 1,086,953 | -1.18(-1.87%) |
Jun 13, 2022 | 65.14 | 66.06 | 62.77 | 63.13 | 1,400,301 | -4.87(-7.16%) |
Jun 10, 2022 | 68.23 | 68.95 | 67.07 | 68.00 | 1,240,921 | -1.83(-2.62%) |
Jun 09, 2022 | 70.93 | 71.86 | 69.77 | 69.83 | 1,115,647 | -1.86(-2.59%) |
Jun 08, 2022 | 71.75 | 72.87 | 70.61 | 71.69 | 858,779 | -0.31(-0.43%) |
Jun 07, 2022 | 71.21 | 72.02 | 70.53 | 72.00 | 1,711,641 | +0.01(+0.01%) |
Jun 06, 2022 | 76.72 | 76.72 | 71.58 | 71.99 | 3,519,315 | -2.94(-3.92%) |
Jun 03, 2022 | 73.14 | 76.20 | 73.14 | 74.93 | 1,131,643 | +0.69(+0.93%) |
Jun 02, 2022 | 70.85 | 74.64 | 70.62 | 74.24 | 1,562,703 | +3.37(+4.76%) |
Jun 01, 2022 | 70.61 | 71.75 | 69.50 | 70.87 | 1,319,540 | +0.26(+0.37%) |
May 31, 2022 | 72.15 | 73.49 | 69.98 | 70.61 | 1,428,322 | -1.40(-1.94%) |
May 27, 2022 | 68.60 | 72.15 | 68.60 | 72.01 | 1,575,760 | +3.93(+5.77%) |
May 26, 2022 | 66.00 | 68.48 | 65.75 | 68.08 | 801,738 | +2.04(+3.09%) |
May 25, 2022 | 64.88 | 66.20 | 64.16 | 66.04 | 779,644 | +1.45(+2.24%) |
May 24, 2022 | 65.56 | 65.61 | 63.83 | 64.59 | 1,100,691 | -1.47(-2.23%) |
May 23, 2022 | 66.21 | 66.45 | 64.00 | 66.06 | 875,608 | +0.29(+0.44%) |
May 20, 2022 | 67.56 | 68.67 | 63.84 | 65.77 | 1,402,538 | -0.70(-1.05%) |
May 19, 2022 | 65.34 | 67.85 | 65.24 | 66.47 | 1,080,660 | +1.11(+1.70%) |
May 18, 2022 | 63.87 | 66.85 | 63.82 | 65.36 | 1,155,245 | -0.04(-0.06%) |
May 17, 2022 | 64.72 | 65.53 | 63.66 | 65.40 | 970,697 | +2.63(+4.19%) |
May 16, 2022 | 63.74 | 63.90 | 62.37 | 62.77 | 861,045 | -1.48(-2.30%) |
May 13, 2022 | 64.85 | 66.01 | 63.55 | 64.25 | 1,629,634 | +2.85(+4.64%) |
May 12, 2022 | 60.47 | 62.64 | 59.60 | 61.40 | 2,070,020 | -0.32(-0.52%) |
May 11, 2022 | 66.96 | 67.39 | 61.56 | 61.72 | 2,231,027 | -5.86(-8.67%) |
May 10, 2022 | 69.98 | 70.68 | 66.45 | 67.58 | 1,189,669 | -0.67(-0.98%) |
May 09, 2022 | 70.17 | 71.13 | 67.01 | 68.25 | 1,472,120 | -3.89(-5.39%) |
May 06, 2022 | 75.28 | 75.68 | 71.25 | 72.14 | 1,398,122 | -4.27(-5.59%) |
May 05, 2022 | 77.38 | 77.92 | 75.21 | 76.41 | 1,070,569 | -2.29(-2.91%) |
May 04, 2022 | 75.66 | 78.96 | 75.01 | 78.70 | 1,403,852 | +3.59(+4.78%) |
May 03, 2022 | 72.85 | 76.65 | 72.57 | 75.11 | 1,056,284 | +1.47(+2.00%) |