Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 68.29 | 69.53 | 68.17 | 69.42 | 4,564 | +0.97(+1.41%) |
Jul 28, 2022 | 66.82 | 68.52 | 66.82 | 68.46 | 6,455 | +2.03(+3.05%) |
Jul 27, 2022 | 64.42 | 66.43 | 64.41 | 66.43 | 4,085 | +2.08(+3.23%) |
Jul 26, 2022 | 63.88 | 64.35 | 63.88 | 64.35 | 2,612 | +0.71(+1.11%) |
Jul 25, 2022 | 63.71 | 63.71 | 63.09 | 63.64 | 3,785 | +0.04(+0.06%) |
Jul 22, 2022 | 64.62 | 64.62 | 63.42 | 63.61 | 1,481 | -1.02(-1.58%) |
Jul 21, 2022 | 63.56 | 64.63 | 63.56 | 64.63 | 4,846 | +1.33(+2.09%) |
Jul 20, 2022 | 62.26 | 63.30 | 62.26 | 63.30 | 5,659 | +0.69(+1.11%) |
Jul 19, 2022 | 62.11 | 62.61 | 62.11 | 62.61 | 1,526 | +2.26(+3.74%) |
Jul 18, 2022 | 61.14 | 61.32 | 60.15 | 60.35 | 2,202 | -0.40(-0.66%) |
Jul 15, 2022 | 59.85 | 60.76 | 59.48 | 60.76 | 6,803 | +1.57(+2.66%) |
Jul 14, 2022 | 58.84 | 59.33 | 58.24 | 59.18 | 9,816 | -0.31(-0.52%) |
Jul 13, 2022 | 58.21 | 59.77 | 58.21 | 59.49 | 22,226 | +0.27(+0.45%) |
Jul 12, 2022 | 60.25 | 60.38 | 58.92 | 59.22 | 27,172 | -0.67(-1.11%) |
Jul 11, 2022 | 60.22 | 60.37 | 59.82 | 59.89 | 21,415 | -0.98(-1.60%) |
Jul 08, 2022 | 60.32 | 61.11 | 60.32 | 60.87 | 7,072 | +0.20(+0.33%) |
Jul 07, 2022 | 59.23 | 60.77 | 59.23 | 60.67 | 10,703 | +1.77(+3.01%) |
Jul 06, 2022 | 58.68 | 59.13 | 58.26 | 58.90 | 18,560 | +0.32(+0.54%) |
Jul 05, 2022 | 57.34 | 58.58 | 56.52 | 58.58 | 15,427 | +0.29(+0.49%) |
Jul 01, 2022 | 58.17 | 58.42 | 57.38 | 58.29 | 5,500 | -0.30(-0.51%) |
Jun 30, 2022 | 58.11 | 59.16 | 57.71 | 58.59 | 10,173 | -0.32(-0.54%) |
Jun 29, 2022 | 58.50 | 58.96 | 58.38 | 58.91 | 9,446 | -0.33(-0.55%) |
Jun 28, 2022 | 61.29 | 61.29 | 59.23 | 59.23 | 17,585 | -1.61(-2.65%) |
Jun 27, 2022 | 61.02 | 61.36 | 60.58 | 60.85 | 6,458 | +0.05(+0.08%) |
Jun 24, 2022 | 59.66 | 60.80 | 59.33 | 60.80 | 12,495 | +1.81(+3.07%) |
Jun 23, 2022 | 58.76 | 59.08 | 58.54 | 58.99 | 12,175 | +0.45(+0.77%) |
Jun 22, 2022 | 57.94 | 58.91 | 57.94 | 58.54 | 10,756 | -0.16(-0.28%) |
Jun 21, 2022 | 58.30 | 58.89 | 58.28 | 58.70 | 15,576 | +1.11(+1.93%) |
Jun 17, 2022 | 57.14 | 57.90 | 56.91 | 57.59 | 4,320 | +1.00(+1.77%) |
Jun 16, 2022 | 58.00 | 58.00 | 56.25 | 56.59 | 4,399 | -2.76(-4.65%) |
Jun 15, 2022 | 58.68 | 60.15 | 58.68 | 59.35 | 33,951 | +1.33(+2.29%) |
Jun 14, 2022 | 58.45 | 58.45 | 57.71 | 58.02 | 6,007 | -0.06(-0.10%) |
Jun 13, 2022 | 58.91 | 59.32 | 58.08 | 58.08 | 11,214 | -2.43(-4.02%) |
Jun 10, 2022 | 61.39 | 61.40 | 60.47 | 60.51 | 7,569 | -1.92(-3.07%) |
Jun 09, 2022 | 63.56 | 63.67 | 62.42 | 62.42 | 3,232 | -1.46(-2.28%) |
Jun 08, 2022 | 64.04 | 64.51 | 63.83 | 63.88 | 4,076 | -0.50(-0.77%) |
Jun 07, 2022 | 63.48 | 64.46 | 63.27 | 64.38 | 7,067 | +0.36(+0.56%) |
Jun 06, 2022 | 64.75 | 65.14 | 63.96 | 64.02 | 3,327 | -0.05(-0.08%) |
Jun 03, 2022 | 64.40 | 64.54 | 63.96 | 64.07 | 32,998 | -1.09(-1.68%) |
Jun 02, 2022 | 62.96 | 65.17 | 62.87 | 65.17 | 32,355 | +1.94(+3.07%) |
Jun 01, 2022 | 63.40 | 63.52 | 62.47 | 63.23 | 8,428 | +0.21(+0.33%) |
May 31, 2022 | 64.15 | 64.15 | 62.91 | 63.02 | 8,157 | -1.41(-2.19%) |
May 27, 2022 | 63.13 | 64.43 | 63.13 | 64.43 | 7,466 | +1.77(+2.82%) |
May 26, 2022 | 61.80 | 63.05 | 61.76 | 62.66 | 7,276 | +1.03(+1.68%) |
May 25, 2022 | 60.74 | 62.12 | 60.74 | 61.63 | 9,495 | +0.61(+0.99%) |
May 24, 2022 | 61.14 | 61.22 | 59.91 | 61.02 | 10,386 | -0.59(-0.95%) |
May 23, 2022 | 61.43 | 61.82 | 60.83 | 61.61 | 21,299 | +0.52(+0.85%) |
May 20, 2022 | 61.57 | 61.57 | 59.77 | 61.09 | 4,953 | +0.24(+0.39%) |
May 19, 2022 | 60.65 | 61.29 | 59.77 | 60.85 | 33,659 | -1.31(-2.11%) |
May 18, 2022 | 63.44 | 63.83 | 61.73 | 62.16 | 9,343 | -2.06(-3.20%) |
May 17, 2022 | 63.57 | 64.26 | 62.96 | 64.22 | 10,257 | +2.09(+3.36%) |
May 16, 2022 | 62.78 | 62.88 | 62.07 | 62.13 | 6,492 | -1.12(-1.78%) |
May 13, 2022 | 61.42 | 63.38 | 61.42 | 63.26 | 9,029 | +2.65(+4.38%) |
May 12, 2022 | 60.51 | 61.35 | 59.44 | 60.60 | 30,786 | -0.43(-0.70%) |
May 11, 2022 | 61.96 | 63.14 | 60.97 | 61.03 | 7,955 | -1.15(-1.85%) |
May 10, 2022 | 62.44 | 62.78 | 61.09 | 62.18 | 49,003 | +0.79(+1.28%) |
May 09, 2022 | 63.02 | 63.02 | 61.18 | 61.40 | 16,864 | -2.30(-3.61%) |
May 06, 2022 | 63.72 | 64.60 | 63.22 | 63.69 | 5,924 | -0.75(-1.16%) |
May 05, 2022 | 66.14 | 66.23 | 63.95 | 64.44 | 30,717 | -2.07(-3.11%) |
May 04, 2022 | 65.58 | 66.51 | 64.23 | 66.51 | 6,233 | +0.98(+1.50%) |
May 03, 2022 | 65.11 | 66.15 | 65.10 | 65.52 | 14,638 | +0.12(+0.18%) |