Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 81.00 | 81.00 | 77.00 | 78.50 | 58,375 | -1.50(-1.88%) |
Jul 28, 2022 | 78.00 | 81.50 | 75.00 | 80.00 | 91,164 | +2.50(+3.23%) |
Jul 27, 2022 | 76.00 | 78.50 | 74.00 | 77.50 | 89,552 | +3.50(+4.73%) |
Jul 26, 2022 | 76.00 | 76.50 | 70.00 | 74.00 | 85,286 | -3.00(-3.90%) |
Jul 25, 2022 | 81.00 | 81.50 | 76.50 | 77.00 | 56,321 | -2.50(-3.14%) |
Jul 22, 2022 | 89.00 | 89.52 | 77.00 | 79.50 | 107,283 | -10.00(-11.17%) |
Jul 21, 2022 | 94.00 | 94.00 | 87.00 | 89.50 | 71,697 | -3.00(-3.24%) |
Jul 20, 2022 | 76.50 | 92.50 | 76.50 | 92.50 | 251,863 | +15.00(+19.35%) |
Jul 19, 2022 | 73.50 | 77.50 | 73.50 | 77.50 | 102,552 | +4.50(+6.16%) |
Jul 18, 2022 | 75.50 | 78.00 | 72.00 | 73.00 | 142,570 | +0.00(+0.00%) |
Jul 15, 2022 | 73.00 | 75.00 | 71.00 | 73.00 | 193,664 | +1.00(+1.39%) |
Jul 14, 2022 | 71.50 | 74.50 | 69.00 | 72.00 | 151,137 | +0.00(+0.00%) |
Jul 13, 2022 | 72.00 | 79.00 | 69.94 | 72.00 | 156,047 | -1.00(-1.37%) |
Jul 12, 2022 | 75.00 | 78.50 | 71.00 | 73.00 | 161,396 | -2.00(-2.67%) |
Jul 11, 2022 | 81.50 | 82.00 | 74.50 | 75.00 | 122,941 | -6.50(-7.98%) |
Jul 08, 2022 | 81.00 | 87.00 | 78.50 | 81.50 | 153,064 | +1.50(+1.88%) |
Jul 07, 2022 | 80.50 | 85.00 | 79.50 | 80.00 | 113,390 | +0.00(+0.00%) |
Jul 06, 2022 | 84.50 | 86.50 | 79.50 | 80.00 | 99,559 | -4.00(-4.76%) |
Jul 05, 2022 | 77.50 | 84.50 | 74.00 | 84.00 | 70,641 | +6.50(+8.39%) |
Jul 01, 2022 | 78.00 | 80.00 | 75.00 | 77.50 | 71,320 | -1.50(-1.90%) |
Jun 30, 2022 | 75.00 | 79.75 | 71.00 | 79.00 | 89,131 | +3.50(+4.64%) |
Jun 29, 2022 | 79.00 | 79.75 | 73.50 | 75.50 | 67,798 | -5.00(-6.21%) |
Jun 28, 2022 | 84.00 | 88.50 | 80.00 | 80.50 | 57,281 | -4.00(-4.73%) |
Jun 27, 2022 | 86.50 | 87.50 | 82.50 | 84.50 | 62,373 | -1.50(-1.74%) |
Jun 24, 2022 | 89.50 | 91.00 | 85.00 | 86.00 | 103,094 | -2.00(-2.27%) |
Jun 23, 2022 | 83.50 | 88.50 | 82.00 | 88.00 | 94,001 | +4.50(+5.39%) |
Jun 22, 2022 | 80.50 | 87.50 | 78.66 | 83.50 | 157,445 | +2.00(+2.45%) |
Jun 21, 2022 | 74.50 | 87.00 | 73.00 | 81.50 | 280,747 | +11.50(+16.43%) |
Jun 17, 2022 | 67.50 | 71.50 | 66.00 | 70.00 | 69,328 | +4.50(+6.87%) |
Jun 16, 2022 | 67.50 | 69.50 | 64.50 | 65.50 | 80,747 | -6.50(-9.03%) |
Jun 15, 2022 | 68.00 | 72.50 | 66.00 | 72.00 | 86,743 | +4.00(+5.88%) |
Jun 14, 2022 | 69.00 | 70.00 | 64.00 | 68.00 | 81,065 | +2.00(+3.03%) |
Jun 13, 2022 | 74.50 | 74.50 | 65.50 | 66.00 | 135,095 | -10.50(-13.73%) |
Jun 10, 2022 | 78.50 | 81.50 | 75.00 | 76.50 | 81,479 | -4.00(-4.97%) |
Jun 09, 2022 | 85.00 | 85.98 | 79.50 | 80.50 | 104,771 | -5.50(-6.40%) |
Jun 08, 2022 | 85.50 | 92.00 | 85.50 | 86.00 | 88,863 | -1.00(-1.15%) |
Jun 07, 2022 | 84.50 | 87.00 | 82.50 | 87.00 | 46,276 | +1.00(+1.16%) |
Jun 06, 2022 | 86.50 | 91.50 | 84.00 | 86.00 | 107,000 | -0.50(-0.58%) |
Jun 03, 2022 | 88.00 | 88.50 | 84.00 | 86.50 | 59,484 | -3.50(-3.89%) |
Jun 02, 2022 | 86.00 | 91.50 | 82.50 | 90.00 | 104,241 | +6.50(+7.78%) |
Jun 01, 2022 | 92.50 | 92.50 | 83.50 | 83.50 | 89,647 | -5.50(-6.18%) |
May 31, 2022 | 90.50 | 93.50 | 88.00 | 89.00 | 113,186 | -1.50(-1.66%) |
May 27, 2022 | 89.00 | 91.50 | 87.25 | 90.50 | 119,917 | +3.00(+3.43%) |
May 26, 2022 | 82.00 | 91.00 | 81.50 | 87.50 | 152,094 | +4.00(+4.79%) |
May 25, 2022 | 83.00 | 84.50 | 78.52 | 83.50 | 106,207 | -0.50(-0.60%) |
May 24, 2022 | 91.00 | 91.50 | 82.50 | 84.00 | 71,211 | -8.00(-8.70%) |
May 23, 2022 | 96.50 | 96.50 | 89.00 | 92.00 | 63,139 | -1.50(-1.60%) |
May 20, 2022 | 100.00 | 100.00 | 88.50 | 93.50 | 88,456 | -2.00(-2.09%) |
May 19, 2022 | 92.50 | 100.50 | 92.00 | 95.50 | 111,490 | +1.50(+1.60%) |
May 18, 2022 | 96.00 | 102.00 | 93.50 | 94.00 | 103,589 | -6.00(-6.00%) |
May 17, 2022 | 96.50 | 102.50 | 93.00 | 100.00 | 107,682 | +8.00(+8.70%) |
May 16, 2022 | 98.00 | 99.50 | 91.00 | 92.00 | 96,031 | -5.00(-5.15%) |
May 13, 2022 | 85.00 | 98.50 | 84.00 | 97.00 | 149,222 | +17.00(+21.25%) |
May 12, 2022 | 72.00 | 80.50 | 68.50 | 80.00 | 181,565 | +7.50(+10.34%) |
May 11, 2022 | 80.50 | 85.00 | 72.50 | 72.50 | 242,560 | -9.50(-11.59%) |
May 10, 2022 | 84.00 | 89.00 | 75.25 | 82.00 | 362,061 | +4.00(+5.13%) |
May 09, 2022 | 95.00 | 99.50 | 77.75 | 78.00 | 320,929 | -20.50(-20.81%) |
May 06, 2022 | 103.50 | 103.50 | 95.50 | 98.50 | 144,858 | -1.50(-1.50%) |
May 05, 2022 | 111.00 | 111.00 | 99.00 | 100.00 | 90,432 | -10.00(-9.09%) |
May 04, 2022 | 103.00 | 111.50 | 100.00 | 110.00 | 170,482 | +7.00(+6.80%) |
May 03, 2022 | 104.50 | 112.50 | 101.00 | 103.00 | 170,460 | -1.50(-1.44%) |