Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 69.00 | 72.20 | 67.20 | 71.00 | 14,517 | +2.60(+3.80%) |
Jul 28, 2022 | 67.00 | 69.40 | 65.40 | 68.40 | 16,012 | +3.00(+4.59%) |
Jul 27, 2022 | 62.20 | 66.00 | 62.20 | 65.40 | 8,473 | +4.00(+6.51%) |
Jul 26, 2022 | 68.20 | 68.20 | 61.20 | 61.40 | 15,783 | -6.80(-9.97%) |
Jul 25, 2022 | 68.20 | 69.80 | 66.20 | 68.20 | 10,484 | -1.20(-1.73%) |
Jul 22, 2022 | 73.00 | 73.00 | 67.80 | 69.40 | 9,627 | -3.20(-4.41%) |
Jul 21, 2022 | 73.40 | 74.50 | 71.60 | 72.60 | 12,052 | -0.20(-0.27%) |
Jul 20, 2022 | 70.20 | 72.80 | 69.00 | 72.80 | 19,889 | +2.80(+4.00%) |
Jul 19, 2022 | 66.20 | 70.00 | 66.20 | 70.00 | 14,914 | +4.80(+7.36%) |
Jul 18, 2022 | 68.60 | 70.45 | 64.40 | 65.20 | 14,585 | -2.60(-3.83%) |
Jul 15, 2022 | 65.40 | 67.80 | 62.20 | 67.80 | 13,675 | +4.40(+6.94%) |
Jul 14, 2022 | 62.40 | 64.00 | 60.97 | 63.40 | 7,971 | -0.60(-0.94%) |
Jul 13, 2022 | 60.60 | 65.00 | 60.40 | 64.00 | 12,950 | +1.80(+2.89%) |
Jul 12, 2022 | 60.20 | 62.60 | 57.00 | 62.20 | 19,371 | +1.80(+2.98%) |
Jul 11, 2022 | 64.80 | 64.80 | 60.00 | 60.40 | 21,084 | -6.00(-9.04%) |
Jul 08, 2022 | 64.20 | 68.40 | 62.60 | 66.40 | 18,579 | +1.80(+2.79%) |
Jul 07, 2022 | 59.00 | 65.00 | 58.80 | 64.60 | 23,844 | +6.20(+10.62%) |
Jul 06, 2022 | 57.00 | 58.60 | 55.80 | 58.40 | 17,287 | +0.60(+1.04%) |
Jul 05, 2022 | 53.20 | 58.00 | 50.20 | 57.80 | 27,490 | +3.40(+6.25%) |
Jul 01, 2022 | 55.60 | 56.40 | 54.00 | 54.40 | 17,888 | -1.00(-1.81%) |
Jun 30, 2022 | 58.60 | 60.20 | 55.00 | 55.40 | 51,781 | -5.80(-9.48%) |
Jun 29, 2022 | 63.80 | 63.80 | 58.00 | 61.20 | 95,904 | -1.80(-2.86%) |
Jun 28, 2022 | 67.00 | 70.40 | 62.20 | 63.00 | 37,329 | -3.60(-5.41%) |
Jun 27, 2022 | 71.80 | 72.58 | 66.20 | 66.60 | 43,685 | -5.80(-8.01%) |
Jun 24, 2022 | 76.40 | 78.60 | 71.40 | 72.40 | 242,562 | -3.80(-4.99%) |
Jun 23, 2022 | 66.00 | 76.20 | 63.20 | 76.20 | 81,295 | +13.60(+21.73%) |
Jun 22, 2022 | 61.40 | 65.50 | 61.00 | 62.60 | 29,898 | -1.20(-1.88%) |
Jun 21, 2022 | 61.60 | 64.20 | 60.20 | 63.80 | 39,043 | +5.00(+8.50%) |
Jun 17, 2022 | 58.80 | 62.00 | 58.60 | 58.80 | 49,264 | -0.20(-0.34%) |
Jun 16, 2022 | 59.00 | 59.00 | 55.27 | 59.00 | 25,557 | -3.00(-4.84%) |
Jun 15, 2022 | 59.00 | 62.60 | 58.80 | 62.00 | 25,820 | +5.00(+8.77%) |
Jun 14, 2022 | 63.80 | 64.70 | 57.00 | 57.00 | 29,674 | -7.40(-11.49%) |
Jun 13, 2022 | 61.80 | 66.36 | 59.40 | 64.40 | 32,044 | -1.60(-2.42%) |
Jun 10, 2022 | 68.00 | 68.02 | 65.40 | 66.00 | 16,854 | -2.00(-2.94%) |
Jun 09, 2022 | 74.20 | 74.30 | 68.00 | 68.00 | 26,948 | -7.00(-9.33%) |
Jun 08, 2022 | 74.00 | 77.60 | 74.00 | 75.00 | 21,155 | +0.20(+0.27%) |
Jun 07, 2022 | 76.40 | 77.40 | 70.60 | 74.80 | 30,833 | -3.20(-4.10%) |
Jun 06, 2022 | 81.60 | 82.20 | 76.40 | 78.00 | 25,427 | -0.40(-0.51%) |
Jun 03, 2022 | 81.20 | 81.80 | 77.00 | 78.40 | 11,918 | -3.20(-3.92%) |
Jun 02, 2022 | 78.60 | 83.60 | 78.60 | 81.60 | 25,666 | +3.60(+4.62%) |
Jun 01, 2022 | 81.40 | 81.40 | 76.60 | 78.00 | 22,877 | -2.20(-2.74%) |
May 31, 2022 | 76.40 | 82.20 | 75.00 | 80.20 | 36,330 | +3.60(+4.70%) |
May 27, 2022 | 74.20 | 79.00 | 74.00 | 76.60 | 23,382 | +3.20(+4.36%) |
May 26, 2022 | 70.20 | 75.20 | 69.41 | 73.40 | 16,624 | +4.60(+6.69%) |
May 25, 2022 | 68.80 | 71.60 | 67.00 | 68.80 | 16,284 | -0.60(-0.86%) |
May 24, 2022 | 72.00 | 72.40 | 67.84 | 69.40 | 21,490 | -4.60(-6.22%) |
May 23, 2022 | 73.80 | 75.00 | 71.70 | 74.00 | 25,770 | +0.40(+0.54%) |
May 20, 2022 | 77.60 | 79.19 | 70.60 | 73.60 | 34,025 | -3.00(-3.92%) |
May 19, 2022 | 79.20 | 80.60 | 76.40 | 76.60 | 25,736 | -2.40(-3.04%) |
May 18, 2022 | 84.80 | 84.80 | 78.00 | 79.00 | 29,333 | -7.80(-8.99%) |
May 17, 2022 | 81.80 | 88.60 | 80.40 | 86.80 | 34,316 | +8.00(+10.15%) |
May 16, 2022 | 74.60 | 80.70 | 71.40 | 78.80 | 25,526 | +2.40(+3.14%) |
May 13, 2022 | 70.20 | 77.78 | 70.20 | 76.40 | 35,181 | +6.20(+8.83%) |
May 12, 2022 | 64.40 | 70.20 | 58.60 | 70.20 | 58,098 | +4.20(+6.36%) |
May 11, 2022 | 68.00 | 72.40 | 65.40 | 66.00 | 42,909 | -1.00(-1.49%) |
May 10, 2022 | 75.80 | 76.60 | 66.20 | 67.00 | 52,724 | -7.00(-9.46%) |
May 09, 2022 | 83.20 | 83.40 | 71.20 | 74.00 | 70,880 | -12.20(-14.15%) |
May 06, 2022 | 88.80 | 89.00 | 83.00 | 86.20 | 36,255 | -4.40(-4.86%) |
May 05, 2022 | 96.00 | 97.00 | 88.52 | 90.60 | 23,764 | -7.40(-7.55%) |
May 04, 2022 | 93.40 | 98.60 | 90.20 | 98.00 | 16,106 | +4.80(+5.15%) |
May 03, 2022 | 92.00 | 94.80 | 89.00 | 93.20 | 18,511 | +0.40(+0.43%) |