Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 61.44 | 62.14 | 61.18 | 61.99 | 16,181 | +0.72(+1.18%) |
Jul 28, 2022 | 60.46 | 61.30 | 60.45 | 61.27 | 2,939 | +1.18(+1.96%) |
Jul 27, 2022 | 59.01 | 60.10 | 58.87 | 60.09 | 3,984 | +2.11(+3.64%) |
Jul 26, 2022 | 58.23 | 58.32 | 57.90 | 57.99 | 2,856 | -0.97(-1.65%) |
Jul 25, 2022 | 58.98 | 58.98 | 58.77 | 58.96 | 2,735 | -0.18(-0.31%) |
Jul 22, 2022 | 60.41 | 60.41 | 58.88 | 59.14 | 6,504 | -1.04(-1.73%) |
Jul 21, 2022 | 59.53 | 60.18 | 59.45 | 60.18 | 5,297 | +0.76(+1.29%) |
Jul 20, 2022 | 58.13 | 59.57 | 58.13 | 59.41 | 18,938 | +0.95(+1.63%) |
Jul 19, 2022 | 57.41 | 58.47 | 57.41 | 58.46 | 36,436 | +1.94(+3.42%) |
Jul 18, 2022 | 57.39 | 57.68 | 56.44 | 56.53 | 11,314 | -0.33(-0.58%) |
Jul 15, 2022 | 56.38 | 56.85 | 56.38 | 56.85 | 4,520 | +1.17(+2.10%) |
Jul 14, 2022 | 54.45 | 55.68 | 54.45 | 55.68 | 3,765 | -0.25(-0.45%) |
Jul 13, 2022 | 55.35 | 56.21 | 55.35 | 55.94 | 4,613 | -0.03(-0.06%) |
Jul 12, 2022 | 56.37 | 56.68 | 55.84 | 55.97 | 8,453 | -0.90(-1.59%) |
Jul 11, 2022 | 56.77 | 57.32 | 56.77 | 56.87 | 43,771 | -0.95(-1.64%) |
Jul 08, 2022 | 57.11 | 58.04 | 57.11 | 57.82 | 8,918 | +0.06(+0.11%) |
Jul 07, 2022 | 57.21 | 57.79 | 57.19 | 57.76 | 21,608 | +1.44(+2.56%) |
Jul 06, 2022 | 56.43 | 56.64 | 55.84 | 56.32 | 13,405 | +0.19(+0.34%) |
Jul 05, 2022 | 55.18 | 56.18 | 54.83 | 56.13 | 12,221 | +0.63(+1.14%) |
Jul 01, 2022 | 54.93 | 55.53 | 54.59 | 55.49 | 26,114 | +0.21(+0.38%) |
Jun 30, 2022 | 54.59 | 55.92 | 54.59 | 55.29 | 79,716 | -0.60(-1.07%) |
Jun 29, 2022 | 55.63 | 56.08 | 55.63 | 55.88 | 12,106 | -0.23(-0.41%) |
Jun 28, 2022 | 58.24 | 58.24 | 56.10 | 56.11 | 8,712 | -1.56(-2.71%) |
Jun 27, 2022 | 57.97 | 58.11 | 57.59 | 57.68 | 25,124 | -0.14(-0.25%) |
Jun 24, 2022 | 56.66 | 57.82 | 56.66 | 57.82 | 10,972 | +1.87(+3.34%) |
Jun 23, 2022 | 55.71 | 56.01 | 55.29 | 55.95 | 8,210 | +0.86(+1.55%) |
Jun 22, 2022 | 54.64 | 55.47 | 54.58 | 55.10 | 6,909 | -0.07(-0.12%) |
Jun 21, 2022 | 55.06 | 55.58 | 55.06 | 55.16 | 22,806 | +1.24(+2.30%) |
Jun 17, 2022 | 53.60 | 54.23 | 53.40 | 53.92 | 6,131 | +0.52(+0.97%) |
Jun 16, 2022 | 54.93 | 54.93 | 53.04 | 53.40 | 46,928 | -2.54(-4.54%) |
Jun 15, 2022 | 55.36 | 56.59 | 55.34 | 55.94 | 84,198 | +0.98(+1.79%) |
Jun 14, 2022 | 55.10 | 55.37 | 54.57 | 54.96 | 6,551 | +0.14(+0.26%) |
Jun 13, 2022 | 56.10 | 56.10 | 54.74 | 54.81 | 10,280 | -2.91(-5.04%) |
Jun 10, 2022 | 59.10 | 59.10 | 57.61 | 57.72 | 5,724 | -2.00(-3.35%) |
Jun 09, 2022 | 60.95 | 60.95 | 59.72 | 59.72 | 4,844 | -1.40(-2.29%) |
Jun 08, 2022 | 61.85 | 61.92 | 61.12 | 61.12 | 13,611 | -0.80(-1.30%) |
Jun 07, 2022 | 61.10 | 61.96 | 61.10 | 61.93 | 2,362 | +0.74(+1.20%) |
Jun 06, 2022 | 61.51 | 61.77 | 61.08 | 61.19 | 40,053 | +0.16(+0.26%) |
Jun 03, 2022 | 61.60 | 61.60 | 60.85 | 61.04 | 17,965 | -1.08(-1.73%) |
Jun 02, 2022 | 60.83 | 62.12 | 60.83 | 62.11 | 10,145 | +1.87(+3.11%) |
Jun 01, 2022 | 61.20 | 61.20 | 59.75 | 60.24 | 14,851 | -0.60(-0.99%) |
May 31, 2022 | 60.93 | 61.39 | 60.75 | 60.85 | 5,627 | -0.80(-1.29%) |
May 27, 2022 | 60.94 | 61.64 | 60.94 | 61.64 | 5,046 | +1.89(+3.17%) |
May 26, 2022 | 58.32 | 59.93 | 58.32 | 59.75 | 8,548 | +1.81(+3.13%) |
May 25, 2022 | 57.11 | 58.23 | 57.11 | 57.94 | 4,096 | +1.26(+2.22%) |
May 24, 2022 | 56.25 | 56.68 | 56.03 | 56.68 | 2,146 | -1.33(-2.30%) |
May 23, 2022 | 57.33 | 58.01 | 57.17 | 58.01 | 3,406 | +0.67(+1.17%) |
May 20, 2022 | 57.50 | 57.50 | 55.82 | 57.34 | 10,874 | -0.03(-0.05%) |
May 19, 2022 | 56.61 | 58.03 | 56.61 | 57.37 | 14,246 | +0.35(+0.61%) |
May 18, 2022 | 58.75 | 58.75 | 56.82 | 57.02 | 8,614 | -3.09(-5.14%) |
May 17, 2022 | 59.97 | 60.15 | 59.00 | 60.11 | 10,739 | +1.43(+2.43%) |
May 16, 2022 | 58.59 | 59.30 | 58.59 | 58.69 | 7,523 | -0.55(-0.94%) |
May 13, 2022 | 57.84 | 59.50 | 57.84 | 59.24 | 15,165 | +2.09(+3.66%) |
May 12, 2022 | 55.94 | 57.47 | 55.94 | 57.15 | 5,802 | +0.57(+1.02%) |
May 11, 2022 | 58.16 | 58.68 | 56.58 | 56.58 | 10,227 | -1.37(-2.36%) |
May 10, 2022 | 58.46 | 58.58 | 56.94 | 57.95 | 6,433 | +0.41(+0.71%) |
May 09, 2022 | 58.85 | 58.85 | 57.54 | 57.54 | 8,761 | -2.70(-4.49%) |
May 06, 2022 | 60.33 | 60.74 | 59.79 | 60.24 | 8,191 | -0.83(-1.37%) |
May 05, 2022 | 62.20 | 62.23 | 60.54 | 61.08 | 6,292 | -3.01(-4.69%) |
May 04, 2022 | 61.55 | 64.08 | 61.35 | 64.08 | 8,041 | +1.86(+3.00%) |
May 03, 2022 | 62.01 | 62.49 | 61.89 | 62.22 | 9,960 | +0.31(+0.50%) |