Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 62.51 | 63.00 | 61.97 | 62.83 | 305,548 | +0.17(+0.27%) |
Jul 28, 2022 | 61.76 | 62.73 | 60.42 | 62.66 | 281,702 | +0.62(+0.99%) |
Jul 27, 2022 | 60.82 | 62.36 | 60.26 | 62.04 | 231,864 | +2.11(+3.52%) |
Jul 26, 2022 | 60.19 | 60.24 | 59.30 | 59.93 | 360,665 | -0.99(-1.63%) |
Jul 25, 2022 | 59.93 | 61.09 | 58.78 | 60.92 | 300,397 | +1.10(+1.84%) |
Jul 22, 2022 | 60.87 | 61.15 | 59.47 | 59.82 | 200,611 | -0.64(-1.07%) |
Jul 21, 2022 | 60.39 | 60.47 | 58.70 | 60.46 | 524,877 | -0.42(-0.69%) |
Jul 20, 2022 | 60.26 | 62.13 | 59.90 | 60.88 | 481,545 | +0.12(+0.20%) |
Jul 19, 2022 | 59.57 | 61.39 | 59.57 | 60.76 | 381,096 | +1.58(+2.67%) |
Jul 18, 2022 | 60.50 | 61.41 | 58.74 | 59.18 | 283,336 | -0.03(-0.05%) |
Jul 15, 2022 | 58.86 | 59.24 | 57.20 | 59.21 | 221,976 | +1.00(+1.72%) |
Jul 14, 2022 | 57.39 | 59.37 | 56.95 | 58.21 | 296,366 | -0.10(-0.18%) |
Jul 13, 2022 | 57.59 | 58.51 | 56.81 | 58.31 | 374,013 | -0.86(-1.45%) |
Jul 12, 2022 | 56.72 | 60.56 | 56.72 | 59.17 | 319,278 | +2.57(+4.54%) |
Jul 11, 2022 | 57.95 | 58.07 | 56.28 | 56.60 | 292,771 | -2.01(-3.43%) |
Jul 08, 2022 | 59.43 | 59.77 | 58.22 | 58.61 | 464,935 | -0.64(-1.09%) |
Jul 07, 2022 | 59.60 | 59.60 | 58.15 | 59.26 | 237,265 | +0.59(+1.00%) |
Jul 06, 2022 | 59.37 | 60.87 | 57.72 | 58.67 | 419,279 | -2.15(-3.53%) |
Jul 05, 2022 | 58.09 | 60.87 | 58.09 | 60.82 | 403,446 | +0.42(+0.70%) |
Jul 01, 2022 | 58.81 | 60.91 | 58.81 | 60.40 | 587,011 | +1.17(+1.97%) |
Jun 30, 2022 | 56.48 | 60.01 | 56.08 | 59.23 | 624,074 | +1.20(+2.06%) |
Jun 29, 2022 | 58.52 | 58.66 | 56.95 | 58.03 | 414,530 | +0.01(+0.02%) |
Jun 28, 2022 | 59.05 | 60.44 | 57.17 | 58.02 | 548,227 | -0.26(-0.45%) |
Jun 27, 2022 | 59.67 | 60.04 | 58.09 | 58.29 | 432,871 | -1.36(-2.29%) |
Jun 24, 2022 | 57.28 | 59.96 | 57.28 | 59.65 | 546,021 | +2.48(+4.33%) |
Jun 23, 2022 | 58.52 | 59.17 | 57.07 | 57.17 | 582,446 | -1.15(-1.97%) |
Jun 22, 2022 | 55.44 | 58.36 | 55.44 | 58.32 | 645,009 | +2.11(+3.76%) |
Jun 21, 2022 | 56.21 | 57.58 | 55.39 | 56.21 | 381,551 | +0.11(+0.20%) |
Jun 17, 2022 | 52.43 | 56.97 | 52.12 | 56.10 | 871,232 | +3.98(+7.64%) |
Jun 16, 2022 | 54.33 | 54.99 | 51.64 | 52.12 | 780,185 | -4.31(-7.64%) |
Jun 15, 2022 | 55.61 | 56.98 | 55.17 | 56.43 | 768,300 | +1.75(+3.20%) |
Jun 14, 2022 | 55.17 | 56.05 | 53.51 | 54.68 | 467,487 | -0.01(-0.02%) |
Jun 13, 2022 | 56.63 | 57.33 | 54.59 | 54.69 | 794,604 | -3.41(-5.87%) |
Jun 10, 2022 | 60.75 | 62.15 | 58.10 | 58.10 | 818,489 | -2.78(-4.56%) |
Jun 09, 2022 | 63.74 | 63.74 | 60.86 | 60.87 | 874,952 | -3.42(-5.32%) |
Jun 08, 2022 | 65.65 | 66.29 | 63.98 | 64.30 | 396,797 | -2.37(-3.56%) |
Jun 07, 2022 | 64.59 | 66.94 | 64.24 | 66.67 | 579,335 | +0.75(+1.13%) |
Jun 06, 2022 | 66.08 | 66.36 | 65.16 | 65.92 | 446,486 | +0.70(+1.07%) |
Jun 03, 2022 | 65.43 | 66.51 | 64.25 | 65.22 | 196,609 | -1.05(-1.58%) |
Jun 02, 2022 | 64.01 | 66.33 | 64.01 | 66.27 | 315,221 | +2.17(+3.38%) |
Jun 01, 2022 | 66.73 | 67.11 | 63.14 | 64.10 | 259,321 | -1.98(-3.00%) |
May 31, 2022 | 65.44 | 66.63 | 65.23 | 66.08 | 336,051 | -0.05(-0.07%) |
May 27, 2022 | 66.27 | 67.76 | 65.79 | 66.13 | 248,512 | +0.37(+0.57%) |
May 26, 2022 | 63.95 | 66.92 | 63.63 | 65.75 | 388,474 | +2.51(+3.98%) |
May 25, 2022 | 61.69 | 63.66 | 61.69 | 63.24 | 271,660 | +1.09(+1.76%) |
May 24, 2022 | 62.81 | 62.81 | 61.03 | 62.15 | 348,178 | -1.76(-2.75%) |
May 23, 2022 | 64.54 | 65.37 | 63.53 | 63.90 | 244,675 | +0.80(+1.27%) |
May 20, 2022 | 64.58 | 65.36 | 61.57 | 63.10 | 447,256 | -0.36(-0.57%) |
May 19, 2022 | 62.96 | 65.77 | 62.66 | 63.46 | 693,866 | -0.18(-0.28%) |
May 18, 2022 | 65.31 | 67.82 | 63.56 | 63.64 | 572,932 | -2.87(-4.31%) |
May 17, 2022 | 65.87 | 67.73 | 65.78 | 66.51 | 411,369 | +2.91(+4.57%) |
May 16, 2022 | 64.77 | 65.20 | 62.74 | 63.60 | 407,759 | -1.27(-1.96%) |
May 13, 2022 | 65.81 | 66.48 | 63.13 | 64.87 | 644,019 | +1.30(+2.04%) |
May 12, 2022 | 63.94 | 67.67 | 59.93 | 63.58 | 906,611 | +1.79(+2.90%) |
May 11, 2022 | 64.74 | 65.33 | 61.61 | 61.78 | 1,068,013 | -3.16(-4.86%) |
May 10, 2022 | 64.69 | 65.87 | 63.33 | 64.94 | 472,143 | +1.64(+2.58%) |
May 09, 2022 | 65.43 | 65.67 | 62.58 | 63.30 | 1,227,315 | -3.02(-4.55%) |
May 06, 2022 | 67.76 | 68.17 | 65.45 | 66.32 | 576,957 | -1.60(-2.35%) |
May 05, 2022 | 68.52 | 69.16 | 66.77 | 67.92 | 623,191 | -1.12(-1.62%) |
May 04, 2022 | 69.16 | 69.88 | 66.83 | 69.04 | 638,768 | -0.24(-0.35%) |
May 03, 2022 | 68.46 | 69.97 | 67.37 | 69.29 | 255,653 | +1.62(+2.39%) |