Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 66.10 | 66.46 | 62.00 | 65.52 | 46,099,956 | -19.65(-23.07%) |
Jul 28, 2022 | 85.66 | 88.49 | 83.81 | 85.17 | 14,496,579 | -1.75(-2.01%) |
Jul 27, 2022 | 82.95 | 88.03 | 81.72 | 86.92 | 7,969,732 | +7.05(+8.83%) |
Jul 26, 2022 | 82.00 | 82.01 | 77.82 | 79.87 | 10,649,477 | -6.84(-7.89%) |
Jul 25, 2022 | 88.32 | 89.82 | 85.90 | 86.71 | 5,206,901 | -2.13(-2.40%) |
Jul 22, 2022 | 94.96 | 96.38 | 85.93 | 88.84 | 11,309,612 | -8.69(-8.91%) |
Jul 21, 2022 | 95.01 | 97.93 | 94.50 | 97.53 | 6,444,058 | +1.45(+1.51%) |
Jul 20, 2022 | 90.97 | 97.90 | 90.31 | 96.08 | 10,091,432 | +6.21(+6.91%) |
Jul 19, 2022 | 90.05 | 90.39 | 83.07 | 89.87 | 9,174,354 | +1.65(+1.87%) |
Jul 18, 2022 | 88.23 | 92.25 | 87.35 | 88.22 | 7,717,286 | +2.45(+2.86%) |
Jul 15, 2022 | 83.40 | 86.70 | 81.76 | 85.77 | 5,614,340 | +3.43(+4.17%) |
Jul 14, 2022 | 86.40 | 87.00 | 81.65 | 82.34 | 6,364,268 | -4.68(-5.38%) |
Jul 13, 2022 | 84.85 | 89.87 | 84.04 | 87.02 | 5,651,385 | -0.54(-0.62%) |
Jul 12, 2022 | 87.19 | 90.24 | 85.06 | 87.56 | 6,183,280 | +1.70(+1.98%) |
Jul 11, 2022 | 93.21 | 93.33 | 85.43 | 85.86 | 6,325,701 | -8.55(-9.06%) |
Jul 08, 2022 | 90.63 | 97.70 | 90.15 | 94.41 | 7,754,615 | +0.92(+0.98%) |
Jul 07, 2022 | 87.86 | 93.58 | 87.52 | 93.49 | 4,932,074 | +4.96(+5.60%) |
Jul 06, 2022 | 91.70 | 92.92 | 87.10 | 88.53 | 6,305,922 | -3.53(-3.83%) |
Jul 05, 2022 | 82.30 | 92.13 | 79.67 | 92.06 | 9,154,787 | +8.15(+9.71%) |
Jul 01, 2022 | 82.54 | 86.49 | 82.14 | 83.91 | 6,160,263 | +1.77(+2.15%) |
Jun 30, 2022 | 86.26 | 86.58 | 80.63 | 82.14 | 6,708,894 | -4.97(-5.71%) |
Jun 29, 2022 | 88.70 | 89.09 | 85.05 | 87.11 | 5,538,238 | -1.98(-2.22%) |
Jun 28, 2022 | 93.60 | 96.49 | 88.35 | 89.09 | 5,558,130 | -5.66(-5.97%) |
Jun 27, 2022 | 100.00 | 101.42 | 91.83 | 94.75 | 7,529,288 | -4.02(-4.07%) |
Jun 24, 2022 | 96.50 | 100.59 | 95.65 | 98.77 | 9,654,873 | +2.74(+2.85%) |
Jun 23, 2022 | 91.90 | 97.00 | 88.87 | 96.03 | 8,256,772 | +4.84(+5.31%) |
Jun 22, 2022 | 86.50 | 95.07 | 86.50 | 91.19 | 10,764,168 | +2.11(+2.37%) |
Jun 21, 2022 | 84.32 | 90.21 | 84.27 | 89.08 | 8,397,766 | +6.66(+8.08%) |
Jun 17, 2022 | 80.93 | 82.87 | 77.52 | 82.42 | 10,722,279 | +3.84(+4.89%) |
Jun 16, 2022 | 79.22 | 81.94 | 77.23 | 78.58 | 8,077,670 | -4.42(-5.33%) |
Jun 15, 2022 | 74.30 | 84.80 | 74.30 | 83.00 | 14,186,397 | +8.71(+11.72%) |
Jun 14, 2022 | 76.50 | 77.80 | 72.63 | 74.29 | 7,281,094 | +1.04(+1.42%) |
Jun 13, 2022 | 78.74 | 80.27 | 72.83 | 73.25 | 7,519,601 | -9.46(-11.44%) |
Jun 10, 2022 | 88.78 | 92.15 | 82.62 | 82.71 | 8,746,560 | -9.66(-10.46%) |
Jun 09, 2022 | 100.34 | 100.74 | 92.28 | 92.37 | 9,812,900 | -9.51(-9.33%) |
Jun 08, 2022 | 97.89 | 105.85 | 96.36 | 101.88 | 27,735,960 | +8.46(+9.06%) |
Jun 07, 2022 | 87.91 | 93.59 | 85.91 | 93.42 | 4,415,363 | +3.89(+4.34%) |
Jun 06, 2022 | 88.37 | 90.72 | 86.91 | 89.53 | 5,238,426 | +2.25(+2.58%) |
Jun 03, 2022 | 92.55 | 93.72 | 86.78 | 87.28 | 6,503,852 | -8.57(-8.94%) |
Jun 02, 2022 | 90.61 | 98.24 | 89.82 | 95.85 | 5,313,136 | +5.08(+5.60%) |
Jun 01, 2022 | 95.03 | 97.68 | 89.72 | 90.77 | 4,748,837 | -4.13(-4.35%) |
May 31, 2022 | 95.36 | 97.65 | 92.55 | 94.90 | 4,927,464 | -1.57(-1.63%) |
May 27, 2022 | 92.10 | 96.77 | 90.93 | 96.47 | 7,533,530 | +7.93(+8.96%) |
May 26, 2022 | 83.94 | 89.06 | 82.71 | 88.54 | 4,905,600 | +3.75(+4.42%) |
May 25, 2022 | 79.98 | 85.37 | 79.90 | 84.79 | 5,984,292 | +5.63(+7.11%) |
May 24, 2022 | 85.33 | 85.50 | 75.03 | 79.16 | 14,684,199 | -12.61(-13.74%) |
May 23, 2022 | 95.35 | 95.35 | 87.87 | 91.77 | 5,065,561 | -2.43(-2.58%) |
May 20, 2022 | 98.99 | 99.47 | 89.71 | 94.20 | 5,121,970 | -2.67(-2.76%) |
May 19, 2022 | 94.75 | 99.11 | 92.20 | 96.87 | 4,786,499 | +2.03(+2.14%) |
May 18, 2022 | 95.92 | 100.58 | 94.06 | 94.84 | 5,507,493 | -2.82(-2.89%) |
May 17, 2022 | 97.00 | 98.02 | 91.26 | 97.66 | 4,981,429 | +4.40(+4.72%) |
May 16, 2022 | 96.85 | 101.55 | 93.06 | 93.26 | 5,846,233 | -4.58(-4.68%) |
May 13, 2022 | 89.77 | 98.50 | 89.77 | 97.84 | 8,909,795 | +10.34(+11.82%) |
May 12, 2022 | 78.46 | 90.95 | 75.12 | 87.50 | 10,710,926 | +8.78(+11.15%) |
May 11, 2022 | 82.72 | 86.39 | 78.00 | 78.72 | 6,951,393 | -5.15(-6.14%) |
May 10, 2022 | 90.54 | 92.51 | 78.09 | 83.87 | 9,078,709 | -3.90(-4.44%) |
May 09, 2022 | 94.37 | 96.91 | 86.17 | 87.77 | 7,667,404 | -9.06(-9.36%) |
May 06, 2022 | 102.04 | 102.10 | 93.32 | 96.83 | 6,877,115 | -5.64(-5.50%) |
May 05, 2022 | 108.18 | 108.81 | 100.57 | 102.47 | 5,762,720 | -7.54(-6.85%) |
May 04, 2022 | 103.90 | 110.56 | 98.22 | 110.01 | 8,466,807 | +6.06(+5.83%) |
May 03, 2022 | 102.00 | 106.74 | 100.43 | 103.95 | 10,533,181 | +0.82(+0.80%) |