Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 82.65 | 85.93 | 82.42 | 85.49 | 2,731,182 | +2.69(+3.25%) |
Jul 28, 2022 | 82.69 | 84.85 | 80.05 | 82.80 | 6,107,172 | +5.78(+7.51%) |
Jul 27, 2022 | 74.20 | 77.22 | 73.55 | 77.02 | 2,837,057 | +4.46(+6.14%) |
Jul 26, 2022 | 73.48 | 73.58 | 72.43 | 72.56 | 491,439 | -0.58(-0.79%) |
Jul 25, 2022 | 72.14 | 73.29 | 71.16 | 73.14 | 607,749 | +1.17(+1.62%) |
Jul 22, 2022 | 73.33 | 74.29 | 71.63 | 71.97 | 873,967 | -1.08(-1.48%) |
Jul 21, 2022 | 73.53 | 73.53 | 71.60 | 73.05 | 1,394,742 | -0.23(-0.31%) |
Jul 20, 2022 | 72.66 | 74.14 | 72.54 | 73.28 | 789,345 | +0.74(+1.02%) |
Jul 19, 2022 | 71.77 | 72.68 | 70.91 | 72.54 | 653,553 | +1.24(+1.74%) |
Jul 18, 2022 | 70.53 | 72.82 | 70.53 | 71.30 | 1,063,969 | +1.66(+2.38%) |
Jul 15, 2022 | 69.10 | 69.64 | 65.84 | 69.64 | 2,607,288 | -1.43(-2.01%) |
Jul 14, 2022 | 70.30 | 71.28 | 68.95 | 71.07 | 1,024,803 | +0.02(+0.03%) |
Jul 13, 2022 | 69.00 | 71.89 | 68.96 | 71.05 | 1,027,145 | +0.51(+0.72%) |
Jul 12, 2022 | 73.03 | 73.29 | 70.01 | 70.54 | 2,141,113 | -2.44(-3.34%) |
Jul 11, 2022 | 75.40 | 75.46 | 72.70 | 72.98 | 1,309,669 | -3.63(-4.73%) |
Jul 08, 2022 | 74.49 | 76.94 | 73.68 | 76.61 | 3,006,778 | +1.66(+2.21%) |
Jul 07, 2022 | 71.73 | 75.46 | 71.73 | 74.95 | 1,668,055 | +3.96(+5.57%) |
Jul 06, 2022 | 71.36 | 72.33 | 70.19 | 70.99 | 649,674 | -0.56(-0.78%) |
Jul 05, 2022 | 70.58 | 71.62 | 68.54 | 71.55 | 908,713 | -0.38(-0.53%) |
Jul 01, 2022 | 70.98 | 72.45 | 70.73 | 71.93 | 844,396 | +0.61(+0.85%) |
Jun 30, 2022 | 68.77 | 71.87 | 68.60 | 71.32 | 1,178,247 | +2.07(+2.99%) |
Jun 29, 2022 | 70.55 | 70.73 | 68.49 | 69.26 | 1,727,853 | -2.89(-4.00%) |
Jun 28, 2022 | 75.71 | 75.71 | 72.11 | 72.14 | 879,541 | -2.83(-3.77%) |
Jun 27, 2022 | 73.78 | 75.82 | 73.42 | 74.97 | 1,293,654 | +1.27(+1.72%) |
Jun 24, 2022 | 74.78 | 74.82 | 72.30 | 73.70 | 1,172,588 | +0.74(+1.01%) |
Jun 23, 2022 | 71.33 | 73.31 | 70.80 | 72.96 | 856,254 | +1.92(+2.70%) |
Jun 22, 2022 | 69.75 | 72.11 | 69.75 | 71.04 | 1,133,182 | -0.34(-0.48%) |
Jun 21, 2022 | 71.52 | 72.79 | 71.17 | 71.38 | 1,481,809 | +1.32(+1.88%) |
Jun 17, 2022 | 67.36 | 70.62 | 67.23 | 70.06 | 1,441,748 | +3.92(+5.92%) |
Jun 16, 2022 | 67.63 | 68.80 | 65.65 | 66.15 | 1,419,377 | -3.98(-5.67%) |
Jun 15, 2022 | 68.89 | 70.92 | 67.64 | 70.12 | 1,052,083 | +2.05(+3.01%) |
Jun 14, 2022 | 69.13 | 69.51 | 67.33 | 68.08 | 881,564 | -0.69(-1.00%) |
Jun 13, 2022 | 70.61 | 71.03 | 67.82 | 68.77 | 1,817,116 | -4.61(-6.28%) |
Jun 10, 2022 | 73.39 | 74.93 | 72.97 | 73.37 | 1,902,519 | -1.19(-1.59%) |
Jun 09, 2022 | 76.04 | 76.82 | 74.55 | 74.56 | 826,485 | -1.88(-2.46%) |
Jun 08, 2022 | 77.49 | 78.57 | 75.96 | 76.44 | 1,066,537 | -1.05(-1.35%) |
Jun 07, 2022 | 76.14 | 77.59 | 75.59 | 77.49 | 1,287,574 | +0.77(+1.00%) |
Jun 06, 2022 | 78.42 | 78.75 | 76.18 | 76.72 | 3,103,198 | +3.14(+4.26%) |
Jun 03, 2022 | 72.94 | 74.90 | 72.66 | 73.58 | 1,287,154 | -0.42(-0.57%) |
Jun 02, 2022 | 70.58 | 74.56 | 70.58 | 74.00 | 1,215,196 | +3.85(+5.48%) |
Jun 01, 2022 | 71.36 | 71.96 | 69.76 | 70.15 | 614,723 | -0.88(-1.24%) |
May 31, 2022 | 71.93 | 72.65 | 70.65 | 71.03 | 984,825 | -0.18(-0.25%) |
May 27, 2022 | 69.65 | 71.30 | 69.40 | 71.21 | 874,703 | +1.56(+2.24%) |
May 26, 2022 | 67.74 | 70.02 | 67.11 | 69.65 | 1,508,395 | +2.31(+3.43%) |
May 25, 2022 | 65.76 | 67.90 | 65.39 | 67.35 | 892,450 | +1.10(+1.66%) |
May 24, 2022 | 66.92 | 66.92 | 65.06 | 66.25 | 792,483 | -1.46(-2.15%) |
May 23, 2022 | 67.61 | 67.99 | 66.03 | 67.71 | 503,006 | +0.58(+0.86%) |
May 20, 2022 | 67.82 | 67.85 | 65.17 | 67.13 | 1,918,090 | +0.47(+0.70%) |
May 19, 2022 | 64.49 | 67.57 | 64.40 | 66.66 | 1,616,241 | +2.88(+4.51%) |
May 18, 2022 | 63.54 | 65.76 | 62.91 | 63.78 | 1,648,667 | -0.15(-0.23%) |
May 17, 2022 | 63.08 | 63.96 | 61.98 | 63.93 | 1,248,760 | +3.25(+5.35%) |
May 16, 2022 | 61.05 | 62.00 | 60.28 | 60.68 | 604,683 | -0.97(-1.57%) |
May 13, 2022 | 59.81 | 62.15 | 59.23 | 61.65 | 1,391,111 | +4.12(+7.15%) |
May 12, 2022 | 56.52 | 59.10 | 55.49 | 57.54 | 1,052,364 | -0.20(-0.35%) |
May 11, 2022 | 60.28 | 61.36 | 57.63 | 57.74 | 1,804,461 | -2.53(-4.19%) |
May 10, 2022 | 61.39 | 62.50 | 58.45 | 60.26 | 1,474,725 | +0.41(+0.68%) |
May 09, 2022 | 62.35 | 63.21 | 59.37 | 59.85 | 1,180,372 | -4.86(-7.50%) |
May 06, 2022 | 66.59 | 66.79 | 64.12 | 64.71 | 749,890 | -2.67(-3.96%) |
May 05, 2022 | 69.70 | 69.70 | 66.11 | 67.38 | 889,810 | -3.11(-4.41%) |
May 04, 2022 | 66.66 | 70.65 | 66.55 | 70.48 | 1,282,256 | +3.46(+5.16%) |
May 03, 2022 | 64.99 | 67.56 | 64.92 | 67.03 | 791,496 | +2.11(+3.25%) |