Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 11, 2022 | 62.22 | 0 | -0.28(-0.45%) | |||
Aug 10, 2022 | 61.41 | 62.96 | 61.41 | 62.50 | 19,233 | +1.56(+2.56%) |
Aug 09, 2022 | 60.56 | 61.50 | 60.56 | 60.94 | 17,736 | -0.45(-0.73%) |
Aug 08, 2022 | 60.81 | 61.84 | 59.78 | 61.39 | 31,727 | +1.13(+1.88%) |
Aug 05, 2022 | 60.50 | 60.50 | 59.74 | 60.26 | 35,530 | -0.32(-0.53%) |
Aug 04, 2022 | 60.94 | 60.95 | 59.66 | 60.58 | 25,082 | +0.74(+1.25%) |
Aug 03, 2022 | 58.70 | 59.84 | 58.50 | 59.84 | 19,600 | +1.14(+1.94%) |
Aug 02, 2022 | 58.75 | 59.42 | 58.27 | 58.70 | 23,577 | -0.29(-0.50%) |
Aug 01, 2022 | 59.02 | 59.53 | 58.79 | 58.99 | 34,093 | +0.51(+0.87%) |
Jul 29, 2022 | 58.70 | 58.86 | 57.50 | 58.48 | 28,080 | +0.37(+0.64%) |
Jul 28, 2022 | 57.59 | 58.73 | 57.56 | 58.11 | 32,709 | +0.08(+0.14%) |
Jul 27, 2022 | 55.55 | 58.08 | 55.55 | 58.03 | 45,934 | +3.07(+5.59%) |
Jul 26, 2022 | 56.46 | 56.56 | 54.60 | 54.96 | 41,395 | -1.84(-3.25%) |
Jul 25, 2022 | 57.00 | 57.14 | 56.28 | 56.80 | 27,352 | +1.23(+2.22%) |
Jul 22, 2022 | 56.50 | 56.50 | 55.36 | 55.57 | 29,908 | -0.81(-1.44%) |
Jul 21, 2022 | 54.21 | 56.38 | 54.21 | 56.38 | 32,936 | +0.27(+0.48%) |
Jul 20, 2022 | 57.62 | 57.62 | 55.41 | 56.11 | 46,990 | -1.79(-3.09%) |
Jul 19, 2022 | 56.42 | 57.99 | 56.24 | 57.90 | 65,418 | +3.66(+6.75%) |
Jul 18, 2022 | 54.52 | 55.02 | 53.33 | 54.24 | 74,121 | +1.16(+2.19%) |
Jul 15, 2022 | 52.14 | 53.34 | 52.14 | 53.08 | 33,833 | +1.88(+3.67%) |
Jul 14, 2022 | 50.89 | 51.31 | 50.10 | 51.20 | 33,790 | -0.82(-1.58%) |
Jul 13, 2022 | 52.34 | 52.40 | 51.25 | 52.02 | 71,546 | -2.00(-3.70%) |
Jul 12, 2022 | 53.35 | 54.59 | 52.94 | 54.02 | 24,505 | +0.27(+0.50%) |
Jul 11, 2022 | 55.44 | 55.44 | 53.75 | 53.75 | 30,473 | -3.01(-5.30%) |
Jul 08, 2022 | 56.38 | 56.86 | 55.40 | 56.76 | 18,648 | +1.81(+3.29%) |
Jul 07, 2022 | 53.66 | 55.15 | 53.66 | 54.95 | 37,049 | +3.20(+6.18%) |
Jul 06, 2022 | 52.28 | 52.28 | 51.40 | 51.75 | 52,253 | -1.25(-2.36%) |
Jul 05, 2022 | 53.45 | 53.45 | 51.81 | 53.00 | 68,744 | -4.88(-8.43%) |
Jul 01, 2022 | 56.68 | 57.89 | 56.60 | 57.88 | 31,306 | -0.37(-0.64%) |
Jun 30, 2022 | 57.49 | 60.34 | 56.68 | 58.25 | 41,876 | -1.89(-3.14%) |
Jun 29, 2022 | 61.05 | 61.05 | 60.00 | 60.14 | 28,988 | -1.39(-2.26%) |
Jun 28, 2022 | 62.95 | 63.08 | 61.48 | 61.53 | 19,834 | -0.88(-1.41%) |
Jun 27, 2022 | 61.76 | 62.84 | 61.53 | 62.41 | 17,050 | +0.06(+0.10%) |
Jun 24, 2022 | 60.58 | 62.35 | 60.56 | 62.35 | 32,816 | -0.02(-0.03%) |
Jun 23, 2022 | 63.71 | 63.71 | 61.37 | 62.37 | 38,093 | -3.45(-5.24%) |
Jun 22, 2022 | 64.30 | 66.31 | 64.30 | 65.82 | 12,234 | -1.53(-2.27%) |
Jun 21, 2022 | 66.55 | 68.15 | 66.55 | 67.35 | 12,193 | +2.28(+3.50%) |
Jun 17, 2022 | 65.00 | 65.27 | 64.29 | 65.07 | 15,742 | +0.29(+0.45%) |
Jun 16, 2022 | 64.15 | 66.05 | 64.15 | 64.78 | 14,031 | -1.95(-2.93%) |
Jun 15, 2022 | 65.15 | 66.73 | 65.15 | 66.73 | 16,186 | +2.31(+3.59%) |
Jun 14, 2022 | 64.42 | 65.34 | 64.42 | 64.42 | 36,816 | -0.38(-0.59%) |
Jun 13, 2022 | 65.00 | 66.15 | 64.34 | 64.80 | 25,763 | -3.76(-5.48%) |
Jun 10, 2022 | 68.99 | 68.99 | 68.05 | 68.56 | 15,791 | -2.04(-2.89%) |
Jun 09, 2022 | 72.21 | 72.21 | 70.35 | 70.60 | 18,994 | -1.89(-2.61%) |
Jun 08, 2022 | 72.81 | 73.10 | 72.49 | 72.49 | 7,187 | -0.18(-0.25%) |
Jun 07, 2022 | 72.00 | 73.43 | 71.71 | 72.67 | 15,349 | -0.07(-0.10%) |
Jun 06, 2022 | 72.72 | 73.46 | 72.57 | 72.74 | 15,134 | +0.39(+0.54%) |
Jun 03, 2022 | 73.35 | 73.35 | 72.01 | 72.35 | 11,386 | -0.85(-1.16%) |
Jun 02, 2022 | 73.00 | 73.22 | 72.61 | 73.20 | 19,390 | +1.37(+1.91%) |
Jun 01, 2022 | 72.34 | 72.69 | 71.55 | 71.83 | 17,543 | +0.63(+0.88%) |
May 31, 2022 | 71.01 | 71.45 | 70.02 | 71.20 | 12,435 | +0.20(+0.28%) |
May 27, 2022 | 71.14 | 71.14 | 70.21 | 71.00 | 22,721 | +1.08(+1.54%) |
May 26, 2022 | 69.95 | 70.45 | 68.19 | 69.92 | 30,690 | +1.58(+2.30%) |
May 25, 2022 | 68.43 | 69.04 | 67.06 | 68.34 | 16,994 | -0.61(-0.88%) |
May 24, 2022 | 68.56 | 69.03 | 68.47 | 68.95 | 21,294 | +0.08(+0.11%) |
May 23, 2022 | 68.00 | 69.00 | 67.76 | 68.88 | 22,351 | +1.77(+2.64%) |
May 20, 2022 | 67.78 | 67.78 | 66.00 | 67.11 | 17,464 | -0.08(-0.12%) |
May 19, 2022 | 66.82 | 67.58 | 65.00 | 67.19 | 22,893 | +0.15(+0.22%) |
May 18, 2022 | 68.82 | 68.82 | 67.04 | 67.04 | 28,365 | -1.81(-2.63%) |
May 17, 2022 | 66.36 | 69.98 | 66.36 | 68.85 | 30,050 | +2.21(+3.32%) |
May 16, 2022 | 65.59 | 66.75 | 65.59 | 66.64 | 24,759 | +0.03(+0.04%) |
May 13, 2022 | 66.38 | 67.20 | 66.38 | 66.61 | 19,540 | +1.39(+2.13%) |
May 12, 2022 | 64.68 | 66.58 | 64.68 | 65.22 | 21,953 | -0.69(-1.05%) |
May 11, 2022 | 65.95 | 67.42 | 65.91 | 65.91 | 41,158 | +1.51(+2.34%) |
May 10, 2022 | 65.50 | 65.55 | 64.23 | 64.40 | 26,035 | +0.43(+0.67%) |
May 09, 2022 | 64.67 | 65.78 | 63.78 | 63.97 | 33,195 | -1.73(-2.63%) |
May 06, 2022 | 65.22 | 66.00 | 65.12 | 65.70 | 25,033 | +1.56(+2.43%) |
May 05, 2022 | 65.50 | 65.60 | 63.80 | 64.14 | 48,258 | -3.27(-4.85%) |
May 04, 2022 | 64.84 | 67.41 | 64.84 | 67.41 | 24,308 | +1.16(+1.75%) |
May 03, 2022 | 66.00 | 66.25 | 65.64 | 66.25 | 18,602 | +0.46(+0.70%) |