Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 87.26 | 99.15 | 85.42 | 98.55 | 790,811 | +13.98(+16.53%) |
Jul 28, 2022 | 84.88 | 85.69 | 82.20 | 84.57 | 227,115 | +0.38(+0.45%) |
Jul 27, 2022 | 80.25 | 84.88 | 80.25 | 84.19 | 222,564 | +4.64(+5.83%) |
Jul 26, 2022 | 77.76 | 80.56 | 77.50 | 79.55 | 223,093 | +1.69(+2.17%) |
Jul 25, 2022 | 78.94 | 79.49 | 76.64 | 77.86 | 168,036 | -0.53(-0.68%) |
Jul 22, 2022 | 80.20 | 80.64 | 77.23 | 78.39 | 170,939 | -1.71(-2.13%) |
Jul 21, 2022 | 78.57 | 80.56 | 78.16 | 80.10 | 151,624 | +1.98(+2.53%) |
Jul 20, 2022 | 78.50 | 79.91 | 77.43 | 78.12 | 167,844 | -0.26(-0.33%) |
Jul 19, 2022 | 74.90 | 78.52 | 74.90 | 78.38 | 217,691 | +4.32(+5.83%) |
Jul 18, 2022 | 76.16 | 76.51 | 73.55 | 74.06 | 224,440 | -1.37(-1.82%) |
Jul 15, 2022 | 74.96 | 77.15 | 72.04 | 75.43 | 328,620 | +1.44(+1.95%) |
Jul 14, 2022 | 70.08 | 74.74 | 70.08 | 73.99 | 187,117 | +2.48(+3.47%) |
Jul 13, 2022 | 67.80 | 72.47 | 67.25 | 71.51 | 144,687 | +1.75(+2.51%) |
Jul 12, 2022 | 70.77 | 71.51 | 68.87 | 69.76 | 204,322 | -1.08(-1.52%) |
Jul 11, 2022 | 72.25 | 72.89 | 70.21 | 70.84 | 168,366 | -1.52(-2.10%) |
Jul 08, 2022 | 70.50 | 73.77 | 70.01 | 72.36 | 265,852 | +0.96(+1.34%) |
Jul 07, 2022 | 65.94 | 71.70 | 65.94 | 71.40 | 246,111 | +5.90(+9.01%) |
Jul 06, 2022 | 64.67 | 66.50 | 63.83 | 65.50 | 154,434 | +0.76(+1.17%) |
Jul 05, 2022 | 61.64 | 64.81 | 60.17 | 64.74 | 135,123 | +1.77(+2.81%) |
Jul 01, 2022 | 61.79 | 63.23 | 60.14 | 62.97 | 141,330 | +1.02(+1.65%) |
Jun 30, 2022 | 58.89 | 62.20 | 57.59 | 61.95 | 130,638 | +2.46(+4.14%) |
Jun 29, 2022 | 61.00 | 61.08 | 58.27 | 59.49 | 141,022 | -2.08(-3.38%) |
Jun 28, 2022 | 64.00 | 64.90 | 61.16 | 61.57 | 234,003 | -3.65(-5.60%) |
Jun 27, 2022 | 65.49 | 66.74 | 64.19 | 65.22 | 342,029 | -0.14(-0.21%) |
Jun 24, 2022 | 60.76 | 65.44 | 60.39 | 65.36 | 204,888 | +5.55(+9.28%) |
Jun 23, 2022 | 58.41 | 60.43 | 57.22 | 59.81 | 113,861 | +1.77(+3.05%) |
Jun 22, 2022 | 58.16 | 59.89 | 57.36 | 58.04 | 100,136 | -1.37(-2.31%) |
Jun 21, 2022 | 56.62 | 59.80 | 56.00 | 59.41 | 162,505 | +4.39(+7.98%) |
Jun 17, 2022 | 53.23 | 55.87 | 53.23 | 55.02 | 184,667 | +2.14(+4.05%) |
Jun 16, 2022 | 55.21 | 56.35 | 52.13 | 52.88 | 167,267 | -4.65(-8.08%) |
Jun 15, 2022 | 54.75 | 58.67 | 54.60 | 57.53 | 135,910 | +3.16(+5.81%) |
Jun 14, 2022 | 56.00 | 56.11 | 53.92 | 54.37 | 114,704 | -1.45(-2.60%) |
Jun 13, 2022 | 59.13 | 59.62 | 55.64 | 55.82 | 181,427 | -5.71(-9.28%) |
Jun 10, 2022 | 62.61 | 63.69 | 60.34 | 61.53 | 84,190 | -2.47(-3.86%) |
Jun 09, 2022 | 64.97 | 65.94 | 63.51 | 64.00 | 76,483 | -1.47(-2.25%) |
Jun 08, 2022 | 66.72 | 67.38 | 64.68 | 65.47 | 107,627 | -1.26(-1.89%) |
Jun 07, 2022 | 66.36 | 68.99 | 66.20 | 66.73 | 95,463 | -0.50(-0.74%) |
Jun 06, 2022 | 67.26 | 69.23 | 65.69 | 67.23 | 116,065 | +0.70(+1.05%) |
Jun 03, 2022 | 66.24 | 67.73 | 64.50 | 66.53 | 105,019 | -0.52(-0.78%) |
Jun 02, 2022 | 61.19 | 67.44 | 61.19 | 67.05 | 161,954 | +5.68(+9.26%) |
Jun 01, 2022 | 62.55 | 63.33 | 60.30 | 61.37 | 82,182 | -0.43(-0.70%) |
May 31, 2022 | 61.49 | 62.25 | 59.57 | 61.80 | 143,748 | +0.17(+0.28%) |
May 27, 2022 | 60.79 | 62.52 | 60.69 | 61.63 | 90,885 | +2.06(+3.46%) |
May 26, 2022 | 57.38 | 60.39 | 57.38 | 59.57 | 92,611 | +1.86(+3.22%) |
May 25, 2022 | 55.23 | 58.26 | 55.23 | 57.71 | 73,371 | +2.31(+4.17%) |
May 24, 2022 | 56.59 | 56.71 | 53.62 | 55.40 | 127,045 | -2.24(-3.89%) |
May 23, 2022 | 56.53 | 58.04 | 55.67 | 57.64 | 105,900 | +1.75(+3.13%) |
May 20, 2022 | 55.35 | 56.48 | 54.10 | 55.89 | 157,584 | +1.42(+2.61%) |
May 19, 2022 | 53.14 | 55.41 | 52.50 | 54.47 | 123,831 | +0.54(+1.00%) |
May 18, 2022 | 55.60 | 56.99 | 53.09 | 53.93 | 138,617 | -2.94(-5.17%) |
May 17, 2022 | 54.16 | 56.91 | 54.16 | 56.87 | 117,291 | +4.73(+9.07%) |
May 16, 2022 | 53.61 | 54.36 | 52.01 | 52.14 | 73,201 | -1.42(-2.65%) |
May 13, 2022 | 51.25 | 53.93 | 51.25 | 53.56 | 109,254 | +2.83(+5.58%) |
May 12, 2022 | 50.22 | 52.02 | 48.91 | 50.73 | 151,768 | -0.48(-0.94%) |
May 11, 2022 | 51.93 | 54.33 | 51.03 | 51.21 | 123,107 | -1.01(-1.93%) |
May 10, 2022 | 52.98 | 54.00 | 51.48 | 52.22 | 104,247 | +0.66(+1.28%) |
May 09, 2022 | 53.41 | 54.50 | 51.20 | 51.56 | 109,401 | -3.38(-6.15%) |
May 06, 2022 | 54.32 | 56.23 | 52.77 | 54.94 | 82,893 | +0.18(+0.33%) |
May 05, 2022 | 56.77 | 57.79 | 54.04 | 54.76 | 102,927 | -3.23(-5.57%) |
May 04, 2022 | 58.50 | 58.81 | 53.94 | 57.99 | 190,764 | +0.18(+0.31%) |
May 03, 2022 | 57.06 | 58.36 | 55.32 | 57.81 | 143,042 | +1.08(+1.90%) |