Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 62.15 | 62.72 | 62.11 | 62.59 | 28,900 | +0.56(+0.90%) |
Jul 28, 2022 | 61.34 | 62.10 | 61.16 | 62.03 | 30,313 | +0.78(+1.27%) |
Jul 27, 2022 | 60.81 | 61.45 | 60.53 | 61.25 | 20,811 | +0.74(+1.22%) |
Jul 26, 2022 | 59.85 | 60.53 | 59.85 | 60.51 | 17,317 | +0.35(+0.58%) |
Jul 25, 2022 | 59.58 | 60.23 | 59.58 | 60.16 | 19,672 | +0.69(+1.16%) |
Jul 22, 2022 | 59.87 | 59.87 | 59.05 | 59.47 | 45,676 | -0.15(-0.25%) |
Jul 21, 2022 | 59.38 | 59.63 | 58.90 | 59.62 | 26,530 | +0.00(+0.00%) |
Jul 20, 2022 | 59.51 | 59.74 | 59.18 | 59.62 | 16,548 | +0.13(+0.22%) |
Jul 19, 2022 | 58.42 | 59.54 | 58.39 | 59.49 | 31,959 | +1.64(+2.83%) |
Jul 18, 2022 | 58.73 | 58.77 | 57.76 | 57.85 | 25,527 | -0.40(-0.69%) |
Jul 15, 2022 | 57.70 | 58.35 | 57.36 | 58.25 | 51,076 | +1.01(+1.76%) |
Jul 14, 2022 | 56.90 | 57.24 | 56.49 | 57.24 | 36,804 | -0.38(-0.66%) |
Jul 13, 2022 | 57.56 | 57.87 | 57.23 | 57.62 | 24,585 | -0.36(-0.62%) |
Jul 12, 2022 | 57.97 | 58.62 | 57.75 | 57.98 | 1,543,070 | -0.17(-0.29%) |
Jul 11, 2022 | 58.21 | 58.34 | 57.94 | 58.15 | 28,280 | -0.25(-0.43%) |
Jul 08, 2022 | 58.91 | 58.91 | 58.17 | 58.40 | 28,158 | -0.57(-0.97%) |
Jul 07, 2022 | 58.98 | 59.25 | 58.96 | 58.97 | 38,662 | +0.26(+0.44%) |
Jul 06, 2022 | 58.72 | 59.01 | 58.05 | 58.71 | 42,237 | -0.06(-0.10%) |
Jul 05, 2022 | 58.85 | 58.85 | 57.63 | 58.77 | 46,662 | -0.69(-1.16%) |
Jul 01, 2022 | 58.69 | 59.51 | 58.43 | 59.46 | 22,371 | +0.70(+1.19%) |
Jun 30, 2022 | 57.92 | 58.96 | 57.84 | 58.76 | 30,469 | +0.21(+0.36%) |
Jun 29, 2022 | 58.81 | 58.95 | 58.18 | 58.55 | 36,197 | -0.27(-0.46%) |
Jun 28, 2022 | 59.64 | 60.03 | 58.79 | 58.82 | 42,828 | -0.58(-0.98%) |
Jun 27, 2022 | 59.39 | 59.78 | 59.12 | 59.40 | 49,590 | +0.37(+0.63%) |
Jun 24, 2022 | 58.06 | 59.17 | 58.06 | 59.03 | 42,552 | +1.33(+2.31%) |
Jun 23, 2022 | 57.75 | 57.85 | 57.08 | 57.70 | 53,087 | +0.20(+0.35%) |
Jun 22, 2022 | 56.75 | 57.75 | 56.75 | 57.50 | 28,905 | -0.01(-0.02%) |
Jun 21, 2022 | 57.30 | 57.89 | 57.00 | 57.51 | 35,917 | +0.74(+1.30%) |
Jun 17, 2022 | 56.70 | 57.53 | 56.60 | 56.77 | 74,308 | +0.26(+0.46%) |
Jun 16, 2022 | 57.58 | 57.66 | 56.32 | 56.51 | 104,761 | -1.99(-3.40%) |
Jun 15, 2022 | 58.37 | 59.11 | 58.20 | 58.50 | 36,289 | +0.64(+1.11%) |
Jun 14, 2022 | 58.33 | 58.48 | 57.41 | 57.86 | 55,468 | -0.35(-0.60%) |
Jun 13, 2022 | 58.86 | 59.12 | 58.07 | 58.21 | 72,667 | -1.80(-3.00%) |
Jun 10, 2022 | 60.24 | 60.40 | 59.78 | 60.01 | 48,576 | -0.95(-1.56%) |
Jun 09, 2022 | 61.76 | 61.93 | 60.91 | 60.96 | 40,365 | -1.08(-1.74%) |
Jun 08, 2022 | 63.00 | 63.00 | 61.92 | 62.04 | 41,115 | -1.13(-1.79%) |
Jun 07, 2022 | 62.49 | 63.17 | 62.44 | 63.17 | 31,147 | +0.20(+0.32%) |
Jun 06, 2022 | 62.86 | 63.08 | 62.71 | 62.97 | 42,001 | +0.41(+0.66%) |
Jun 03, 2022 | 62.79 | 62.81 | 62.39 | 62.56 | 70,730 | -0.52(-0.83%) |
Jun 02, 2022 | 62.23 | 63.15 | 61.68 | 63.08 | 22,103 | +1.03(+1.66%) |
Jun 01, 2022 | 62.52 | 62.52 | 61.31 | 62.05 | 29,384 | -0.30(-0.48%) |
May 31, 2022 | 62.16 | 62.50 | 61.68 | 62.35 | 33,358 | -0.20(-0.32%) |
May 27, 2022 | 62.08 | 62.55 | 62.08 | 62.55 | 26,961 | +0.82(+1.33%) |
May 26, 2022 | 61.51 | 62.05 | 61.51 | 61.73 | 42,313 | +0.60(+0.98%) |
May 25, 2022 | 60.48 | 61.41 | 60.48 | 61.13 | 63,840 | +0.50(+0.82%) |
May 24, 2022 | 60.05 | 60.76 | 59.43 | 60.63 | 38,026 | +0.24(+0.40%) |
May 23, 2022 | 60.27 | 60.84 | 60.03 | 60.39 | 66,825 | +0.65(+1.09%) |
May 20, 2022 | 60.24 | 60.24 | 58.77 | 59.74 | 37,888 | -0.10(-0.17%) |
May 19, 2022 | 59.82 | 60.44 | 59.49 | 59.84 | 44,849 | -0.47(-0.78%) |
May 18, 2022 | 61.25 | 61.34 | 59.99 | 60.31 | 291,335 | -1.15(-1.87%) |
May 17, 2022 | 61.06 | 61.54 | 60.61 | 61.46 | 56,430 | +1.36(+2.26%) |
May 16, 2022 | 59.95 | 60.41 | 59.51 | 60.10 | 26,683 | +0.10(+0.17%) |
May 13, 2022 | 60.07 | 60.40 | 59.56 | 60.00 | 40,182 | +0.48(+0.80%) |
May 12, 2022 | 58.75 | 59.52 | 58.67 | 59.52 | 52,256 | +0.53(+0.91%) |
May 11, 2022 | 59.69 | 60.32 | 58.95 | 58.99 | 44,591 | -0.44(-0.74%) |
May 10, 2022 | 60.57 | 60.74 | 58.92 | 59.43 | 102,118 | -0.66(-1.10%) |
May 09, 2022 | 59.83 | 60.63 | 59.70 | 60.09 | 100,487 | -0.10(-0.17%) |
May 06, 2022 | 60.74 | 60.74 | 59.60 | 60.19 | 70,096 | -0.56(-0.92%) |
May 05, 2022 | 61.82 | 61.92 | 60.28 | 60.75 | 68,573 | -1.64(-2.63%) |
May 04, 2022 | 61.20 | 62.46 | 60.90 | 62.39 | 34,688 | +1.14(+1.86%) |
May 03, 2022 | 60.77 | 61.50 | 60.46 | 61.25 | 34,796 | +0.47(+0.77%) |