Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 65.47 | 67.31 | 65.47 | 66.81 | 525,313 | +1.30(+1.98%) |
Jul 28, 2022 | 64.50 | 65.81 | 64.50 | 65.51 | 480,079 | +0.88(+1.36%) |
Jul 27, 2022 | 64.05 | 64.82 | 63.65 | 64.63 | 236,698 | +0.64(+1.00%) |
Jul 26, 2022 | 63.79 | 64.50 | 63.57 | 63.99 | 247,238 | -0.14(-0.22%) |
Jul 25, 2022 | 63.88 | 64.32 | 62.86 | 64.13 | 329,290 | -0.04(-0.06%) |
Jul 22, 2022 | 63.08 | 64.18 | 62.63 | 64.16 | 458,144 | +1.11(+1.76%) |
Jul 21, 2022 | 62.11 | 63.34 | 62.03 | 63.05 | 650,136 | +0.74(+1.19%) |
Jul 20, 2022 | 64.07 | 64.07 | 61.84 | 62.31 | 677,847 | -1.43(-2.24%) |
Jul 19, 2022 | 62.48 | 64.19 | 62.48 | 63.74 | 698,846 | +1.42(+2.28%) |
Jul 18, 2022 | 63.08 | 63.26 | 62.20 | 62.32 | 490,649 | -0.51(-0.81%) |
Jul 15, 2022 | 62.13 | 63.37 | 61.50 | 62.83 | 756,310 | +0.92(+1.48%) |
Jul 14, 2022 | 56.28 | 62.08 | 56.13 | 61.91 | 1,560,396 | +5.98(+10.69%) |
Jul 13, 2022 | 60.04 | 60.19 | 55.93 | 55.93 | 905,676 | -5.54(-9.02%) |
Jul 12, 2022 | 60.20 | 61.85 | 60.20 | 61.48 | 637,143 | +0.72(+1.19%) |
Jul 11, 2022 | 60.96 | 61.29 | 60.11 | 60.75 | 485,598 | -0.23(-0.38%) |
Jul 08, 2022 | 60.21 | 61.35 | 60.21 | 60.98 | 586,509 | +0.44(+0.73%) |
Jul 07, 2022 | 60.85 | 61.05 | 60.03 | 60.54 | 601,306 | -0.37(-0.61%) |
Jul 06, 2022 | 59.76 | 61.21 | 59.76 | 60.91 | 498,665 | +1.14(+1.91%) |
Jul 05, 2022 | 61.20 | 61.84 | 58.87 | 59.77 | 691,335 | -2.79(-4.46%) |
Jul 01, 2022 | 60.17 | 62.96 | 60.04 | 62.56 | 1,120,845 | +2.25(+3.74%) |
Jun 30, 2022 | 58.95 | 60.34 | 58.30 | 60.31 | 527,682 | +1.34(+2.28%) |
Jun 29, 2022 | 58.30 | 59.07 | 57.90 | 58.96 | 407,133 | +0.97(+1.68%) |
Jun 28, 2022 | 58.40 | 59.25 | 57.98 | 57.99 | 615,363 | +0.07(+0.13%) |
Jun 27, 2022 | 57.43 | 58.87 | 57.11 | 57.92 | 733,702 | +0.67(+1.17%) |
Jun 24, 2022 | 56.43 | 57.29 | 56.33 | 57.25 | 561,591 | +1.18(+2.10%) |
Jun 23, 2022 | 55.49 | 56.15 | 54.87 | 56.07 | 505,366 | +0.73(+1.32%) |
Jun 22, 2022 | 55.58 | 55.93 | 55.04 | 55.34 | 429,334 | -0.61(-1.09%) |
Jun 21, 2022 | 55.69 | 56.31 | 55.48 | 55.95 | 471,526 | +0.80(+1.45%) |
Jun 17, 2022 | 54.64 | 55.71 | 54.53 | 55.15 | 915,248 | +0.49(+0.90%) |
Jun 16, 2022 | 56.00 | 56.05 | 54.27 | 54.66 | 711,607 | -1.90(-3.36%) |
Jun 15, 2022 | 56.53 | 56.93 | 55.49 | 56.56 | 543,014 | +0.38(+0.68%) |
Jun 14, 2022 | 55.77 | 56.73 | 55.41 | 56.18 | 495,213 | +0.47(+0.85%) |
Jun 13, 2022 | 54.48 | 56.78 | 54.27 | 55.71 | 616,262 | +0.32(+0.59%) |
Jun 10, 2022 | 55.43 | 55.79 | 55.01 | 55.39 | 300,932 | -0.76(-1.35%) |
Jun 09, 2022 | 55.89 | 56.58 | 55.63 | 56.15 | 217,613 | +0.21(+0.38%) |
Jun 08, 2022 | 57.07 | 57.07 | 55.73 | 55.93 | 210,333 | -1.23(-2.16%) |
Jun 07, 2022 | 57.03 | 57.49 | 56.48 | 57.17 | 258,567 | +0.27(+0.47%) |
Jun 06, 2022 | 56.40 | 57.33 | 56.04 | 56.90 | 325,168 | +0.40(+0.71%) |
Jun 03, 2022 | 56.75 | 56.93 | 56.28 | 56.50 | 260,314 | -0.56(-0.97%) |
Jun 02, 2022 | 55.86 | 57.09 | 55.86 | 57.05 | 286,189 | +1.31(+2.34%) |
Jun 01, 2022 | 56.14 | 56.45 | 55.22 | 55.75 | 374,194 | -0.05(-0.08%) |
May 31, 2022 | 55.45 | 56.08 | 54.70 | 55.79 | 376,630 | +0.19(+0.35%) |
May 27, 2022 | 55.37 | 55.88 | 55.30 | 55.60 | 450,204 | +0.45(+0.82%) |
May 26, 2022 | 54.88 | 55.82 | 54.83 | 55.14 | 445,709 | +0.46(+0.85%) |
May 25, 2022 | 54.78 | 55.07 | 54.05 | 54.68 | 511,967 | -0.04(-0.07%) |
May 24, 2022 | 54.93 | 55.09 | 53.93 | 54.72 | 466,013 | -0.17(-0.30%) |
May 23, 2022 | 55.81 | 55.93 | 54.57 | 54.88 | 319,956 | -0.52(-0.93%) |
May 20, 2022 | 56.31 | 56.43 | 54.35 | 55.40 | 349,015 | -0.48(-0.86%) |
May 19, 2022 | 55.72 | 56.62 | 55.34 | 55.88 | 416,906 | -0.14(-0.25%) |
May 18, 2022 | 56.19 | 56.66 | 55.87 | 56.02 | 284,687 | -0.90(-1.57%) |
May 17, 2022 | 58.01 | 58.23 | 56.67 | 56.91 | 394,489 | -0.40(-0.69%) |
May 16, 2022 | 56.63 | 57.59 | 56.13 | 57.31 | 428,791 | +0.21(+0.37%) |
May 13, 2022 | 55.57 | 57.39 | 55.34 | 57.10 | 859,283 | +2.72(+5.01%) |
May 12, 2022 | 53.76 | 54.88 | 52.89 | 54.38 | 737,509 | +0.56(+1.05%) |
May 11, 2022 | 53.00 | 54.61 | 52.82 | 53.81 | 887,568 | +1.11(+2.10%) |
May 10, 2022 | 49.11 | 53.76 | 49.11 | 52.71 | 1,456,223 | +5.64(+11.98%) |
May 09, 2022 | 47.65 | 47.69 | 46.79 | 47.07 | 532,637 | -1.23(-2.54%) |
May 06, 2022 | 48.32 | 48.83 | 47.58 | 48.29 | 303,575 | -0.34(-0.70%) |
May 05, 2022 | 49.60 | 50.23 | 48.27 | 48.63 | 338,672 | -1.40(-2.80%) |
May 04, 2022 | 49.21 | 50.33 | 48.37 | 50.04 | 1,296,074 | +0.83(+1.69%) |
May 03, 2022 | 48.97 | 49.66 | 48.82 | 49.21 | 640,712 | +0.12(+0.24%) |