Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 80.36 | 83.55 | 79.88 | 83.02 | 10,066,777 | +3.58(+4.50%) |
Jul 28, 2022 | 77.09 | 79.90 | 74.95 | 79.44 | 12,467,685 | +2.81(+3.67%) |
Jul 27, 2022 | 72.99 | 77.62 | 72.82 | 76.63 | 9,939,839 | +5.53(+7.78%) |
Jul 26, 2022 | 72.77 | 72.88 | 70.58 | 71.10 | 11,449,037 | -2.59(-3.52%) |
Jul 25, 2022 | 73.82 | 74.23 | 72.40 | 73.69 | 9,578,854 | +0.18(+0.24%) |
Jul 22, 2022 | 75.64 | 76.36 | 72.14 | 73.52 | 9,023,050 | -2.03(-2.69%) |
Jul 21, 2022 | 72.99 | 75.61 | 71.61 | 75.55 | 8,994,221 | +2.21(+3.02%) |
Jul 20, 2022 | 72.07 | 74.19 | 71.32 | 73.34 | 12,583,810 | +1.37(+1.90%) |
Jul 19, 2022 | 68.74 | 72.31 | 68.40 | 71.97 | 10,259,268 | +5.31(+7.96%) |
Jul 18, 2022 | 69.98 | 70.40 | 65.92 | 66.67 | 8,324,962 | -1.68(-2.46%) |
Jul 15, 2022 | 67.03 | 68.38 | 65.94 | 68.35 | 10,078,642 | +3.72(+5.76%) |
Jul 14, 2022 | 62.48 | 64.96 | 61.09 | 64.62 | 13,007,854 | -0.48(-0.74%) |
Jul 13, 2022 | 63.19 | 66.72 | 62.93 | 65.10 | 12,076,701 | -1.13(-1.71%) |
Jul 12, 2022 | 67.69 | 69.00 | 65.20 | 66.23 | 8,166,945 | -1.80(-2.64%) |
Jul 11, 2022 | 68.89 | 69.42 | 67.60 | 68.03 | 7,031,005 | -2.37(-3.36%) |
Jul 08, 2022 | 69.64 | 71.48 | 68.78 | 70.40 | 10,795,453 | -0.19(-0.26%) |
Jul 07, 2022 | 68.58 | 71.05 | 68.58 | 70.59 | 8,211,481 | +2.98(+4.40%) |
Jul 06, 2022 | 66.98 | 68.96 | 65.68 | 67.61 | 10,996,041 | +0.72(+1.07%) |
Jul 05, 2022 | 63.72 | 66.94 | 62.17 | 66.89 | 11,690,124 | +0.38(+0.58%) |
Jul 01, 2022 | 64.13 | 66.78 | 62.74 | 66.51 | 10,676,430 | +2.04(+3.17%) |
Jun 30, 2022 | 64.06 | 66.30 | 62.07 | 64.46 | 12,844,885 | -1.76(-2.66%) |
Jun 29, 2022 | 66.67 | 67.18 | 65.16 | 66.22 | 9,440,159 | -0.21(-0.31%) |
Jun 28, 2022 | 71.53 | 73.16 | 66.27 | 66.43 | 15,002,672 | -4.28(-6.05%) |
Jun 27, 2022 | 72.03 | 72.19 | 70.04 | 70.70 | 8,434,387 | -0.74(-1.03%) |
Jun 24, 2022 | 67.05 | 71.48 | 66.98 | 71.44 | 9,440,140 | +6.19(+9.49%) |
Jun 23, 2022 | 64.59 | 65.68 | 62.66 | 65.25 | 11,617,018 | +1.84(+2.90%) |
Jun 22, 2022 | 61.51 | 65.64 | 61.26 | 63.41 | 10,222,041 | -0.32(-0.50%) |
Jun 21, 2022 | 62.25 | 64.50 | 62.21 | 63.73 | 8,988,466 | +4.37(+7.36%) |
Jun 17, 2022 | 59.16 | 61.01 | 57.53 | 59.36 | 12,333,066 | +0.23(+0.38%) |
Jun 16, 2022 | 60.97 | 61.17 | 57.62 | 59.13 | 12,647,451 | -6.29(-9.62%) |
Jun 15, 2022 | 64.58 | 67.85 | 61.91 | 65.43 | 13,624,555 | +2.57(+4.09%) |
Jun 14, 2022 | 64.33 | 64.94 | 61.13 | 62.85 | 12,960,052 | -0.60(-0.94%) |
Jun 13, 2022 | 66.08 | 67.14 | 62.44 | 63.45 | 13,636,138 | -8.17(-11.40%) |
Jun 10, 2022 | 74.59 | 75.10 | 71.53 | 71.62 | 10,392,504 | -6.85(-8.73%) |
Jun 09, 2022 | 83.29 | 84.78 | 78.40 | 78.47 | 9,717,658 | -6.03(-7.13%) |
Jun 08, 2022 | 86.19 | 87.39 | 83.96 | 84.50 | 6,818,202 | -2.82(-3.23%) |
Jun 07, 2022 | 82.64 | 87.64 | 82.31 | 87.32 | 7,024,445 | +2.46(+2.90%) |
Jun 06, 2022 | 86.78 | 87.90 | 84.16 | 84.85 | 7,145,784 | +0.68(+0.80%) |
Jun 03, 2022 | 85.35 | 86.39 | 83.51 | 84.18 | 8,606,778 | -4.31(-4.87%) |
Jun 02, 2022 | 83.69 | 88.56 | 82.18 | 88.49 | 9,427,830 | +4.68(+5.59%) |
Jun 01, 2022 | 87.25 | 87.92 | 82.11 | 83.80 | 12,397,253 | -2.04(-2.38%) |
May 31, 2022 | 86.21 | 88.08 | 84.03 | 85.85 | 9,526,576 | -1.53(-1.75%) |
May 27, 2022 | 82.94 | 87.43 | 82.81 | 87.38 | 9,265,831 | +6.06(+7.45%) |
May 26, 2022 | 77.54 | 82.38 | 77.43 | 81.32 | 10,454,311 | +4.48(+5.83%) |
May 25, 2022 | 73.87 | 77.96 | 73.66 | 76.84 | 9,777,859 | +2.03(+2.72%) |
May 24, 2022 | 74.02 | 75.53 | 70.79 | 74.81 | 10,159,191 | -1.73(-2.26%) |
May 23, 2022 | 74.30 | 77.00 | 72.91 | 76.54 | 8,875,109 | +4.04(+5.58%) |
May 20, 2022 | 74.54 | 74.84 | 67.42 | 72.49 | 14,515,461 | +0.14(+0.19%) |
May 19, 2022 | 71.85 | 75.05 | 71.10 | 72.36 | 12,283,550 | -1.49(-2.02%) |
May 18, 2022 | 80.98 | 81.14 | 73.01 | 73.85 | 11,371,828 | -10.00(-11.93%) |
May 17, 2022 | 82.89 | 84.08 | 80.56 | 83.85 | 9,517,869 | +4.74(+5.99%) |
May 16, 2022 | 79.04 | 81.41 | 77.59 | 79.11 | 9,165,082 | -0.85(-1.07%) |
May 13, 2022 | 77.20 | 80.90 | 76.57 | 79.97 | 12,419,755 | +5.27(+7.06%) |
May 12, 2022 | 73.02 | 76.68 | 70.61 | 74.69 | 15,353,225 | -0.30(-0.41%) |
May 11, 2022 | 78.11 | 81.65 | 74.50 | 75.00 | 14,376,050 | -3.67(-4.67%) |
May 10, 2022 | 81.97 | 82.84 | 76.23 | 78.67 | 13,514,566 | +0.41(+0.53%) |
May 09, 2022 | 82.60 | 83.38 | 77.19 | 78.26 | 12,962,751 | -8.35(-9.65%) |
May 06, 2022 | 86.39 | 88.74 | 82.95 | 86.61 | 13,270,011 | -1.47(-1.67%) |
May 05, 2022 | 95.49 | 95.58 | 85.16 | 88.08 | 17,630,384 | -10.50(-10.65%) |
May 04, 2022 | 90.86 | 99.03 | 88.64 | 98.59 | 15,540,649 | +8.19(+9.06%) |
May 03, 2022 | 89.49 | 92.03 | 88.44 | 90.40 | 11,224,004 | +1.26(+1.41%) |