Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 63.72 | 64.84 | 63.41 | 64.44 | 221,974 | +0.43(+0.67%) |
Jul 28, 2022 | 63.14 | 64.17 | 62.44 | 64.01 | 306,782 | +1.48(+2.37%) |
Jul 27, 2022 | 61.44 | 62.93 | 60.83 | 62.52 | 499,737 | +1.27(+2.08%) |
Jul 26, 2022 | 61.64 | 62.49 | 61.02 | 61.25 | 331,031 | -0.76(-1.22%) |
Jul 25, 2022 | 62.35 | 62.35 | 61.40 | 62.01 | 235,798 | +0.07(+0.11%) |
Jul 22, 2022 | 63.22 | 63.52 | 61.39 | 61.94 | 188,472 | -1.11(-1.75%) |
Jul 21, 2022 | 61.66 | 63.05 | 61.32 | 63.04 | 171,558 | +0.73(+1.17%) |
Jul 20, 2022 | 61.27 | 62.44 | 60.98 | 62.32 | 215,415 | +0.84(+1.36%) |
Jul 19, 2022 | 59.72 | 61.64 | 59.72 | 61.48 | 167,053 | +2.62(+4.45%) |
Jul 18, 2022 | 59.64 | 60.16 | 58.65 | 58.86 | 359,999 | -0.22(-0.37%) |
Jul 15, 2022 | 57.24 | 59.12 | 56.56 | 59.08 | 281,218 | +2.71(+4.80%) |
Jul 14, 2022 | 55.65 | 56.68 | 55.30 | 56.37 | 249,960 | -0.43(-0.75%) |
Jul 13, 2022 | 55.41 | 57.14 | 54.87 | 56.80 | 219,699 | +0.37(+0.65%) |
Jul 12, 2022 | 56.12 | 57.96 | 56.12 | 56.43 | 268,336 | -0.01(-0.02%) |
Jul 11, 2022 | 55.39 | 57.09 | 55.39 | 56.44 | 313,617 | +0.26(+0.46%) |
Jul 08, 2022 | 55.89 | 56.98 | 55.65 | 56.18 | 318,647 | -0.04(-0.07%) |
Jul 07, 2022 | 53.41 | 56.59 | 53.41 | 56.22 | 295,050 | +3.35(+6.33%) |
Jul 06, 2022 | 52.37 | 53.35 | 51.81 | 52.88 | 296,786 | +0.29(+0.55%) |
Jul 05, 2022 | 51.57 | 52.61 | 50.68 | 52.59 | 317,765 | -0.18(-0.34%) |
Jul 01, 2022 | 52.57 | 53.60 | 51.98 | 52.77 | 304,421 | -0.27(-0.51%) |
Jun 30, 2022 | 52.14 | 53.66 | 51.95 | 53.04 | 427,996 | -0.20(-0.37%) |
Jun 29, 2022 | 53.60 | 53.96 | 51.97 | 53.24 | 391,576 | -0.74(-1.37%) |
Jun 28, 2022 | 55.44 | 56.12 | 53.72 | 53.97 | 1,114,037 | -0.49(-0.90%) |
Jun 27, 2022 | 52.56 | 55.14 | 51.95 | 54.46 | 424,621 | +2.42(+4.65%) |
Jun 24, 2022 | 49.84 | 52.11 | 49.84 | 52.04 | 974,184 | +2.87(+5.83%) |
Jun 23, 2022 | 49.49 | 49.86 | 48.04 | 49.17 | 309,393 | -0.58(-1.16%) |
Jun 22, 2022 | 49.73 | 50.79 | 49.36 | 49.75 | 409,872 | +0.27(+0.54%) |
Jun 21, 2022 | 51.20 | 51.40 | 49.46 | 49.48 | 323,368 | -0.71(-1.41%) |
Jun 17, 2022 | 49.24 | 50.69 | 48.64 | 50.19 | 630,556 | +1.52(+3.13%) |
Jun 16, 2022 | 52.49 | 53.07 | 47.68 | 48.67 | 453,014 | -5.65(-10.39%) |
Jun 15, 2022 | 53.84 | 55.31 | 53.22 | 54.31 | 373,112 | +1.60(+3.04%) |
Jun 14, 2022 | 53.03 | 53.44 | 51.98 | 52.71 | 311,744 | -0.14(-0.26%) |
Jun 13, 2022 | 53.94 | 54.21 | 52.07 | 52.85 | 402,613 | -2.66(-4.79%) |
Jun 10, 2022 | 56.26 | 57.03 | 55.18 | 55.50 | 258,243 | -1.59(-2.79%) |
Jun 09, 2022 | 57.41 | 58.06 | 56.85 | 57.09 | 229,971 | -1.00(-1.73%) |
Jun 08, 2022 | 58.50 | 58.50 | 57.50 | 58.10 | 308,350 | -0.95(-1.62%) |
Jun 07, 2022 | 57.74 | 59.19 | 57.34 | 59.05 | 166,696 | +0.51(+0.87%) |
Jun 06, 2022 | 57.85 | 58.68 | 57.26 | 58.55 | 187,598 | +1.59(+2.79%) |
Jun 03, 2022 | 57.40 | 57.57 | 56.45 | 56.95 | 185,422 | -1.05(-1.82%) |
Jun 02, 2022 | 56.42 | 58.08 | 56.25 | 58.01 | 139,572 | +1.75(+3.11%) |
Jun 01, 2022 | 57.42 | 57.69 | 55.62 | 56.26 | 199,379 | -1.01(-1.77%) |
May 31, 2022 | 56.67 | 57.60 | 56.10 | 57.27 | 254,973 | +0.08(+0.14%) |
May 27, 2022 | 56.12 | 57.28 | 55.56 | 57.19 | 201,655 | +1.77(+3.19%) |
May 26, 2022 | 54.46 | 55.67 | 54.46 | 55.42 | 142,785 | +1.10(+2.03%) |
May 25, 2022 | 52.85 | 54.70 | 52.85 | 54.32 | 180,478 | +1.59(+3.02%) |
May 24, 2022 | 53.75 | 54.12 | 51.66 | 52.73 | 289,855 | -1.41(-2.61%) |
May 23, 2022 | 54.56 | 54.74 | 53.44 | 54.14 | 266,066 | +0.13(+0.24%) |
May 20, 2022 | 54.74 | 54.74 | 52.63 | 54.01 | 286,031 | -0.08(-0.15%) |
May 19, 2022 | 54.63 | 55.25 | 53.71 | 54.09 | 275,104 | -1.07(-1.95%) |
May 18, 2022 | 56.09 | 56.72 | 54.80 | 55.16 | 289,150 | -1.54(-2.72%) |
May 17, 2022 | 55.81 | 56.96 | 55.56 | 56.71 | 487,891 | +1.83(+3.34%) |
May 16, 2022 | 55.38 | 55.56 | 54.31 | 54.88 | 252,731 | -0.78(-1.39%) |
May 13, 2022 | 54.85 | 56.42 | 54.73 | 55.65 | 418,178 | +1.52(+2.81%) |
May 12, 2022 | 53.40 | 54.21 | 52.78 | 54.13 | 332,679 | +0.60(+1.11%) |
May 11, 2022 | 55.50 | 56.65 | 53.43 | 53.53 | 299,491 | -1.49(-2.71%) |
May 10, 2022 | 56.25 | 56.25 | 54.15 | 55.03 | 261,856 | -0.31(-0.56%) |
May 09, 2022 | 54.48 | 55.97 | 54.42 | 55.33 | 340,901 | +0.21(+0.38%) |
May 06, 2022 | 55.43 | 56.20 | 54.50 | 55.12 | 239,096 | -0.87(-1.55%) |
May 05, 2022 | 56.80 | 58.03 | 55.04 | 55.99 | 366,257 | -0.87(-1.52%) |
May 04, 2022 | 53.91 | 57.02 | 52.17 | 56.86 | 667,929 | +4.82(+9.27%) |
May 03, 2022 | 51.40 | 52.38 | 51.16 | 52.03 | 146,655 | +0.63(+1.22%) |