Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 63.26 | 64.88 | 62.72 | 64.52 | 753,995 | +1.79(+2.85%) |
Jul 28, 2022 | 60.10 | 62.81 | 59.30 | 62.73 | 1,071,949 | +2.00(+3.29%) |
Jul 27, 2022 | 60.47 | 60.85 | 58.93 | 60.73 | 1,036,084 | +0.99(+1.66%) |
Jul 26, 2022 | 59.65 | 61.14 | 59.16 | 59.74 | 880,047 | -0.33(-0.55%) |
Jul 25, 2022 | 61.54 | 61.60 | 59.38 | 60.07 | 803,318 | -1.63(-2.64%) |
Jul 22, 2022 | 62.12 | 63.11 | 60.70 | 61.70 | 815,227 | -0.63(-1.01%) |
Jul 21, 2022 | 61.06 | 63.18 | 60.83 | 62.33 | 832,136 | +0.82(+1.33%) |
Jul 20, 2022 | 60.00 | 62.00 | 58.92 | 61.51 | 1,087,252 | +1.57(+2.62%) |
Jul 19, 2022 | 57.48 | 60.01 | 56.88 | 59.94 | 884,539 | +3.47(+6.14%) |
Jul 18, 2022 | 56.68 | 59.23 | 56.13 | 56.47 | 959,210 | +0.72(+1.29%) |
Jul 15, 2022 | 55.74 | 57.26 | 55.25 | 55.75 | 1,022,692 | +0.40(+0.72%) |
Jul 14, 2022 | 55.43 | 56.18 | 54.42 | 55.35 | 1,022,091 | -1.55(-2.72%) |
Jul 13, 2022 | 55.00 | 57.83 | 54.36 | 56.90 | 727,557 | +0.25(+0.44%) |
Jul 12, 2022 | 56.26 | 57.87 | 55.96 | 56.65 | 942,663 | +0.61(+1.09%) |
Jul 11, 2022 | 57.11 | 57.38 | 55.83 | 56.04 | 931,702 | -1.54(-2.67%) |
Jul 08, 2022 | 58.15 | 58.71 | 56.85 | 57.58 | 589,240 | -0.93(-1.59%) |
Jul 07, 2022 | 56.19 | 58.75 | 56.19 | 58.51 | 596,022 | +2.07(+3.67%) |
Jul 06, 2022 | 56.37 | 56.98 | 54.75 | 56.44 | 1,139,736 | +0.32(+0.57%) |
Jul 05, 2022 | 55.19 | 56.46 | 54.52 | 56.12 | 1,154,080 | -0.18(-0.32%) |
Jul 01, 2022 | 54.63 | 57.06 | 54.50 | 56.30 | 885,806 | +1.88(+3.45%) |
Jun 30, 2022 | 55.00 | 55.72 | 52.84 | 54.42 | 1,298,539 | -1.43(-2.56%) |
Jun 29, 2022 | 56.63 | 56.63 | 54.96 | 55.85 | 981,096 | -0.65(-1.15%) |
Jun 28, 2022 | 57.19 | 58.50 | 56.43 | 56.50 | 934,527 | -0.89(-1.55%) |
Jun 27, 2022 | 58.53 | 59.00 | 57.10 | 57.39 | 814,830 | -1.14(-1.95%) |
Jun 24, 2022 | 56.92 | 60.19 | 56.66 | 58.53 | 1,852,847 | +1.80(+3.17%) |
Jun 23, 2022 | 52.62 | 56.89 | 52.26 | 56.73 | 1,392,689 | +4.05(+7.69%) |
Jun 22, 2022 | 50.07 | 53.40 | 50.07 | 52.68 | 1,181,360 | +1.30(+2.53%) |
Jun 21, 2022 | 52.47 | 53.34 | 50.38 | 51.38 | 1,065,869 | -0.07(-0.14%) |
Jun 17, 2022 | 50.14 | 52.42 | 49.77 | 51.45 | 2,315,055 | +1.38(+2.76%) |
Jun 16, 2022 | 52.76 | 52.85 | 49.31 | 50.07 | 1,702,914 | -4.93(-8.96%) |
Jun 15, 2022 | 56.62 | 57.99 | 52.97 | 55.00 | 2,309,103 | -0.98(-1.75%) |
Jun 14, 2022 | 55.73 | 57.18 | 55.00 | 55.98 | 1,055,536 | +0.45(+0.81%) |
Jun 13, 2022 | 57.25 | 58.68 | 54.84 | 55.53 | 1,485,464 | -3.98(-6.69%) |
Jun 10, 2022 | 62.53 | 62.53 | 58.90 | 59.51 | 1,082,931 | -4.65(-7.25%) |
Jun 09, 2022 | 64.00 | 65.92 | 63.79 | 64.16 | 891,983 | -0.46(-0.71%) |
Jun 08, 2022 | 65.72 | 66.55 | 64.06 | 64.62 | 654,920 | -1.47(-2.22%) |
Jun 07, 2022 | 64.53 | 66.77 | 63.59 | 66.09 | 776,282 | +0.67(+1.02%) |
Jun 06, 2022 | 65.28 | 66.68 | 64.03 | 65.42 | 723,796 | +0.77(+1.19%) |
Jun 03, 2022 | 63.32 | 65.22 | 63.23 | 64.65 | 678,531 | -0.26(-0.40%) |
Jun 02, 2022 | 63.15 | 64.97 | 63.12 | 64.91 | 787,431 | +2.59(+4.16%) |
Jun 01, 2022 | 64.44 | 64.64 | 61.77 | 62.32 | 747,918 | -1.40(-2.20%) |
May 31, 2022 | 64.85 | 65.60 | 62.07 | 63.72 | 1,020,782 | -2.00(-3.04%) |
May 27, 2022 | 66.06 | 67.78 | 65.05 | 65.72 | 892,871 | +0.41(+0.63%) |
May 26, 2022 | 62.48 | 65.63 | 62.24 | 65.31 | 884,605 | +2.81(+4.50%) |
May 25, 2022 | 59.79 | 62.95 | 59.76 | 62.50 | 825,770 | +2.42(+4.03%) |
May 24, 2022 | 60.98 | 61.49 | 58.50 | 60.08 | 702,632 | -1.30(-2.12%) |
May 23, 2022 | 61.17 | 61.59 | 59.60 | 61.38 | 821,019 | +0.67(+1.10%) |
May 20, 2022 | 63.54 | 63.87 | 59.08 | 60.71 | 1,384,918 | -1.25(-2.02%) |
May 19, 2022 | 60.00 | 64.34 | 59.85 | 61.96 | 1,239,314 | +1.81(+3.01%) |
May 18, 2022 | 60.02 | 61.76 | 59.27 | 60.15 | 1,223,273 | -0.87(-1.43%) |
May 17, 2022 | 61.11 | 62.87 | 58.57 | 61.02 | 1,135,127 | +1.67(+2.81%) |
May 16, 2022 | 62.57 | 62.57 | 58.15 | 59.35 | 1,105,031 | -3.45(-5.49%) |
May 13, 2022 | 61.65 | 64.27 | 61.59 | 62.80 | 1,734,073 | +1.96(+3.22%) |
May 12, 2022 | 55.41 | 61.00 | 55.30 | 60.84 | 1,860,666 | +4.79(+8.55%) |
May 11, 2022 | 58.90 | 60.95 | 55.88 | 56.05 | 2,344,690 | -2.58(-4.40%) |
May 10, 2022 | 61.72 | 64.26 | 55.69 | 58.63 | 3,683,186 | +2.95(+5.30%) |
May 09, 2022 | 54.83 | 57.07 | 54.41 | 55.68 | 1,712,139 | +0.21(+0.38%) |
May 06, 2022 | 55.90 | 56.18 | 51.76 | 55.47 | 1,819,227 | -0.51(-0.91%) |
May 05, 2022 | 60.79 | 61.45 | 55.00 | 55.98 | 1,566,944 | -6.16(-9.91%) |
May 04, 2022 | 58.79 | 62.21 | 57.70 | 62.14 | 1,102,898 | +3.50(+5.97%) |
May 03, 2022 | 59.46 | 59.66 | 57.62 | 58.64 | 1,101,781 | -0.68(-1.15%) |