Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 74.46 | 77.16 | 73.53 | 76.72 | 998,396 | +0.95(+1.25%) |
Jul 28, 2022 | 74.70 | 78.17 | 72.75 | 75.77 | 2,014,367 | +1.63(+2.20%) |
Jul 27, 2022 | 72.73 | 74.40 | 70.13 | 74.14 | 998,913 | +3.34(+4.72%) |
Jul 26, 2022 | 70.50 | 72.10 | 69.72 | 70.80 | 717,538 | +0.33(+0.47%) |
Jul 25, 2022 | 69.98 | 71.19 | 68.33 | 70.47 | 892,621 | +1.81(+2.64%) |
Jul 22, 2022 | 72.55 | 73.20 | 68.20 | 68.66 | 1,036,239 | -3.23(-4.49%) |
Jul 21, 2022 | 74.16 | 74.34 | 68.38 | 71.89 | 1,670,856 | -2.27(-3.06%) |
Jul 20, 2022 | 71.32 | 75.09 | 71.19 | 74.16 | 1,621,902 | +2.68(+3.75%) |
Jul 19, 2022 | 67.44 | 71.64 | 66.98 | 71.48 | 924,328 | +4.60(+6.88%) |
Jul 18, 2022 | 71.50 | 72.77 | 65.99 | 66.88 | 1,497,081 | -3.77(-5.34%) |
Jul 15, 2022 | 69.12 | 72.26 | 67.33 | 70.65 | 2,056,303 | +2.74(+4.03%) |
Jul 14, 2022 | 66.00 | 68.94 | 64.54 | 67.91 | 1,122,187 | +0.48(+0.71%) |
Jul 13, 2022 | 64.36 | 68.23 | 64.10 | 67.43 | 993,828 | +1.34(+2.03%) |
Jul 12, 2022 | 66.52 | 66.79 | 62.76 | 66.09 | 977,307 | -0.15(-0.23%) |
Jul 11, 2022 | 67.08 | 68.44 | 64.74 | 66.24 | 788,866 | -1.55(-2.29%) |
Jul 08, 2022 | 63.67 | 69.08 | 63.19 | 67.79 | 2,090,804 | +4.68(+7.42%) |
Jul 07, 2022 | 62.00 | 65.03 | 61.50 | 63.11 | 644,521 | +1.69(+2.75%) |
Jul 06, 2022 | 64.40 | 64.83 | 61.11 | 61.42 | 707,750 | -3.31(-5.11%) |
Jul 05, 2022 | 62.45 | 65.18 | 61.52 | 64.73 | 650,138 | +1.23(+1.94%) |
Jul 01, 2022 | 65.79 | 67.60 | 60.28 | 63.50 | 1,378,359 | -2.53(-3.83%) |
Jun 30, 2022 | 63.47 | 66.33 | 62.53 | 66.03 | 1,306,813 | +1.82(+2.83%) |
Jun 29, 2022 | 63.76 | 64.90 | 62.09 | 64.21 | 673,905 | +0.43(+0.67%) |
Jun 28, 2022 | 65.87 | 67.94 | 62.37 | 63.78 | 1,018,494 | -2.06(-3.13%) |
Jun 27, 2022 | 63.90 | 66.60 | 61.69 | 65.84 | 1,320,056 | +3.02(+4.81%) |
Jun 24, 2022 | 62.33 | 64.32 | 61.01 | 62.82 | 2,899,719 | +1.53(+2.50%) |
Jun 23, 2022 | 60.85 | 61.65 | 59.71 | 61.29 | 946,959 | +1.15(+1.91%) |
Jun 22, 2022 | 60.66 | 62.09 | 59.50 | 60.14 | 1,252,922 | -1.73(-2.80%) |
Jun 21, 2022 | 62.00 | 63.61 | 61.01 | 61.87 | 1,446,187 | +1.15(+1.89%) |
Jun 17, 2022 | 59.64 | 62.08 | 59.42 | 60.72 | 1,858,753 | +1.18(+1.98%) |
Jun 16, 2022 | 62.36 | 63.60 | 59.18 | 59.54 | 1,297,417 | -4.82(-7.49%) |
Jun 15, 2022 | 62.87 | 65.92 | 62.87 | 64.36 | 1,485,615 | +1.78(+2.84%) |
Jun 14, 2022 | 61.88 | 63.12 | 60.87 | 62.58 | 755,270 | +0.70(+1.13%) |
Jun 13, 2022 | 61.71 | 62.26 | 59.61 | 61.88 | 1,395,254 | -1.97(-3.09%) |
Jun 10, 2022 | 65.02 | 65.25 | 61.27 | 63.85 | 1,981,803 | -3.28(-4.89%) |
Jun 09, 2022 | 72.00 | 73.04 | 66.92 | 67.13 | 1,232,851 | -4.96(-6.88%) |
Jun 08, 2022 | 72.50 | 73.78 | 71.25 | 72.09 | 687,830 | -0.56(-0.77%) |
Jun 07, 2022 | 69.59 | 72.75 | 69.36 | 72.65 | 1,144,500 | +2.57(+3.67%) |
Jun 06, 2022 | 73.62 | 73.71 | 69.21 | 70.08 | 1,173,841 | -1.81(-2.52%) |
Jun 03, 2022 | 70.00 | 72.17 | 68.85 | 71.89 | 746,523 | +1.05(+1.48%) |
Jun 02, 2022 | 68.49 | 72.90 | 68.00 | 70.84 | 1,218,543 | +2.08(+3.03%) |
Jun 01, 2022 | 69.96 | 70.54 | 65.78 | 68.76 | 1,072,999 | +0.24(+0.35%) |
May 31, 2022 | 69.54 | 70.97 | 67.40 | 68.52 | 1,320,363 | -1.82(-2.59%) |
May 27, 2022 | 66.42 | 71.24 | 65.68 | 70.34 | 1,878,524 | +4.19(+6.33%) |
May 26, 2022 | 67.86 | 69.42 | 63.70 | 66.15 | 1,341,630 | +0.97(+1.49%) |
May 25, 2022 | 63.56 | 66.60 | 63.02 | 65.18 | 990,534 | +1.42(+2.23%) |
May 24, 2022 | 65.47 | 66.39 | 62.30 | 63.76 | 1,085,318 | -2.67(-4.02%) |
May 23, 2022 | 63.23 | 67.35 | 62.97 | 66.43 | 1,290,417 | +4.14(+6.65%) |
May 20, 2022 | 63.70 | 64.13 | 60.45 | 62.29 | 906,078 | -1.00(-1.58%) |
May 19, 2022 | 62.72 | 64.85 | 62.01 | 63.29 | 951,980 | +0.43(+0.68%) |
May 18, 2022 | 65.07 | 65.07 | 61.84 | 62.86 | 1,060,450 | -3.34(-5.05%) |
May 17, 2022 | 67.78 | 67.94 | 64.96 | 66.20 | 935,046 | -0.69(-1.03%) |
May 16, 2022 | 63.27 | 67.30 | 63.14 | 66.89 | 1,253,738 | +2.89(+4.52%) |
May 13, 2022 | 60.95 | 65.97 | 60.65 | 64.00 | 1,661,186 | +4.40(+7.38%) |
May 12, 2022 | 58.03 | 60.84 | 58.03 | 59.60 | 1,120,800 | +0.93(+1.59%) |
May 11, 2022 | 57.84 | 61.72 | 57.13 | 58.67 | 1,016,919 | +0.48(+0.82%) |
May 10, 2022 | 56.11 | 59.13 | 56.11 | 58.19 | 1,052,295 | +2.65(+4.77%) |
May 09, 2022 | 63.90 | 63.90 | 54.70 | 55.54 | 1,332,136 | -8.66(-13.49%) |
May 06, 2022 | 64.20 | 64.93 | 62.76 | 64.20 | 1,324,166 | +0.05(+0.08%) |
May 05, 2022 | 66.56 | 67.61 | 63.46 | 64.15 | 1,090,428 | -2.50(-3.75%) |
May 04, 2022 | 65.97 | 67.61 | 63.82 | 66.65 | 1,689,583 | +1.00(+1.52%) |
May 03, 2022 | 66.18 | 67.70 | 63.89 | 65.65 | 1,553,782 | -0.31(-0.47%) |