Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 77.18 | 80.78 | 75.59 | 80.57 | 1,515,951 | +1.50(+1.90%) |
Jul 28, 2022 | 73.96 | 79.14 | 73.95 | 79.07 | 1,827,834 | +5.08(+6.87%) |
Jul 27, 2022 | 71.62 | 74.10 | 70.11 | 73.99 | 1,474,261 | +3.14(+4.43%) |
Jul 26, 2022 | 72.81 | 72.81 | 70.13 | 70.85 | 2,313,340 | -4.11(-5.48%) |
Jul 25, 2022 | 76.93 | 76.98 | 74.26 | 74.96 | 1,034,477 | -2.14(-2.78%) |
Jul 22, 2022 | 78.12 | 79.59 | 76.56 | 77.10 | 756,668 | -0.40(-0.52%) |
Jul 21, 2022 | 76.91 | 78.09 | 75.74 | 77.50 | 851,965 | +0.41(+0.53%) |
Jul 20, 2022 | 76.25 | 77.52 | 75.52 | 77.09 | 995,570 | +0.70(+0.92%) |
Jul 19, 2022 | 75.09 | 77.05 | 74.12 | 76.39 | 1,526,594 | +1.49(+1.99%) |
Jul 18, 2022 | 74.74 | 76.56 | 74.62 | 74.90 | 1,289,732 | +0.54(+0.73%) |
Jul 15, 2022 | 74.12 | 74.58 | 72.81 | 74.36 | 1,218,604 | +1.94(+2.68%) |
Jul 14, 2022 | 72.91 | 73.31 | 71.15 | 72.42 | 1,092,764 | -1.63(-2.20%) |
Jul 13, 2022 | 71.50 | 74.75 | 70.30 | 74.05 | 1,347,008 | +1.86(+2.58%) |
Jul 12, 2022 | 71.86 | 74.90 | 71.27 | 72.19 | 2,219,600 | +0.72(+1.01%) |
Jul 11, 2022 | 71.18 | 72.40 | 70.33 | 71.47 | 1,186,888 | -0.14(-0.20%) |
Jul 08, 2022 | 71.74 | 72.17 | 69.62 | 71.61 | 1,249,156 | -0.89(-1.23%) |
Jul 07, 2022 | 69.75 | 72.56 | 69.64 | 72.50 | 1,250,145 | +3.30(+4.77%) |
Jul 06, 2022 | 71.65 | 73.06 | 68.11 | 69.20 | 1,251,054 | -2.35(-3.28%) |
Jul 05, 2022 | 63.84 | 71.66 | 63.09 | 71.55 | 1,861,688 | +6.58(+10.13%) |
Jul 01, 2022 | 63.15 | 65.10 | 62.65 | 64.97 | 1,064,021 | +2.01(+3.19%) |
Jun 30, 2022 | 64.46 | 65.10 | 60.97 | 62.96 | 2,248,119 | -3.31(-4.99%) |
Jun 29, 2022 | 67.73 | 67.73 | 65.01 | 66.27 | 1,463,499 | -1.26(-1.87%) |
Jun 28, 2022 | 73.43 | 73.98 | 67.33 | 67.53 | 2,440,305 | -4.43(-6.16%) |
Jun 27, 2022 | 71.78 | 72.19 | 70.22 | 71.96 | 2,156,440 | -0.99(-1.36%) |
Jun 24, 2022 | 69.85 | 73.00 | 69.80 | 72.95 | 1,640,201 | +3.81(+5.51%) |
Jun 23, 2022 | 64.12 | 69.50 | 64.11 | 69.14 | 2,271,203 | +4.91(+7.64%) |
Jun 22, 2022 | 63.60 | 65.08 | 63.58 | 64.23 | 2,303,598 | -0.67(-1.03%) |
Jun 21, 2022 | 65.44 | 66.59 | 64.61 | 64.90 | 1,395,393 | +1.36(+2.14%) |
Jun 17, 2022 | 61.51 | 64.22 | 61.20 | 63.54 | 1,735,511 | +2.35(+3.84%) |
Jun 16, 2022 | 64.42 | 64.76 | 59.91 | 61.19 | 1,594,542 | -5.87(-8.75%) |
Jun 15, 2022 | 67.00 | 68.85 | 65.23 | 67.06 | 1,033,073 | +1.09(+1.65%) |
Jun 14, 2022 | 66.79 | 67.93 | 65.08 | 65.97 | 1,065,794 | -0.13(-0.20%) |
Jun 13, 2022 | 68.56 | 69.00 | 65.65 | 66.10 | 1,622,375 | -5.00(-7.03%) |
Jun 10, 2022 | 73.48 | 73.72 | 70.94 | 71.10 | 1,891,999 | -4.13(-5.49%) |
Jun 09, 2022 | 74.57 | 76.48 | 73.81 | 75.23 | 805,387 | +0.10(+0.13%) |
Jun 08, 2022 | 74.79 | 75.51 | 74.03 | 75.13 | 1,046,697 | -1.23(-1.61%) |
Jun 07, 2022 | 74.59 | 77.09 | 74.32 | 76.36 | 897,441 | -0.60(-0.78%) |
Jun 06, 2022 | 77.80 | 78.46 | 76.02 | 76.96 | 968,387 | -0.12(-0.16%) |
Jun 03, 2022 | 76.65 | 77.83 | 75.87 | 77.08 | 752,193 | -1.42(-1.81%) |
Jun 02, 2022 | 75.50 | 78.92 | 74.96 | 78.50 | 859,729 | +3.11(+4.13%) |
Jun 01, 2022 | 75.61 | 76.58 | 74.61 | 75.39 | 1,162,150 | -0.05(-0.07%) |
May 31, 2022 | 76.89 | 77.73 | 74.44 | 75.44 | 1,349,148 | -2.48(-3.18%) |
May 27, 2022 | 75.77 | 78.14 | 75.77 | 77.92 | 1,470,709 | +3.18(+4.25%) |
May 26, 2022 | 72.85 | 75.42 | 72.76 | 74.74 | 1,481,479 | +3.45(+4.84%) |
May 25, 2022 | 66.15 | 71.95 | 66.00 | 71.29 | 1,441,842 | +4.17(+6.21%) |
May 24, 2022 | 68.11 | 68.64 | 65.85 | 67.12 | 1,498,465 | -2.55(-3.66%) |
May 23, 2022 | 68.83 | 69.69 | 66.73 | 69.67 | 1,572,987 | +1.04(+1.52%) |
May 20, 2022 | 69.41 | 69.41 | 65.12 | 68.63 | 1,403,363 | +0.30(+0.44%) |
May 19, 2022 | 68.01 | 71.25 | 67.76 | 68.33 | 1,211,475 | -0.81(-1.17%) |
May 18, 2022 | 70.00 | 70.91 | 67.32 | 69.14 | 1,650,529 | -2.96(-4.11%) |
May 17, 2022 | 72.38 | 74.50 | 69.66 | 72.10 | 1,265,191 | +2.30(+3.30%) |
May 16, 2022 | 70.91 | 71.55 | 68.47 | 69.80 | 1,270,405 | -1.67(-2.34%) |
May 13, 2022 | 71.74 | 73.53 | 70.72 | 71.47 | 1,028,389 | +0.60(+0.85%) |
May 12, 2022 | 66.71 | 73.34 | 66.68 | 70.87 | 2,156,767 | +2.82(+4.14%) |
May 11, 2022 | 72.44 | 74.39 | 67.89 | 68.05 | 1,282,592 | -4.99(-6.83%) |
May 10, 2022 | 73.56 | 75.00 | 70.43 | 73.04 | 1,606,375 | +0.50(+0.69%) |
May 09, 2022 | 72.90 | 77.53 | 71.88 | 72.54 | 1,801,954 | -2.64(-3.51%) |
May 06, 2022 | 80.00 | 80.78 | 73.38 | 75.18 | 2,734,541 | -4.28(-5.39%) |
May 05, 2022 | 84.93 | 85.86 | 78.09 | 79.46 | 2,193,078 | -7.65(-8.78%) |
May 04, 2022 | 83.36 | 87.83 | 81.66 | 87.11 | 1,452,971 | +3.54(+4.24%) |
May 03, 2022 | 83.57 | 84.99 | 82.58 | 83.57 | 1,022,577 | -0.60(-0.71%) |