Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 71.12 | 73.17 | 71.12 | 72.96 | 259,447 | +1.12(+1.56%) |
Jul 28, 2022 | 70.75 | 72.96 | 69.44 | 71.84 | 313,687 | +1.12(+1.58%) |
Jul 27, 2022 | 70.00 | 71.58 | 68.74 | 70.72 | 442,214 | +1.28(+1.84%) |
Jul 26, 2022 | 67.03 | 69.50 | 66.00 | 69.44 | 458,657 | +2.08(+3.09%) |
Jul 25, 2022 | 65.08 | 67.88 | 63.27 | 67.36 | 574,895 | +2.34(+3.60%) |
Jul 22, 2022 | 59.74 | 65.19 | 57.55 | 65.02 | 905,180 | +9.20(+16.48%) |
Jul 21, 2022 | 55.24 | 56.44 | 54.19 | 55.82 | 619,999 | +0.68(+1.23%) |
Jul 20, 2022 | 53.30 | 56.27 | 53.14 | 55.14 | 748,481 | +2.13(+4.02%) |
Jul 19, 2022 | 53.22 | 54.03 | 52.38 | 53.01 | 730,790 | +0.75(+1.44%) |
Jul 18, 2022 | 53.99 | 54.89 | 52.08 | 52.26 | 256,999 | -0.60(-1.14%) |
Jul 15, 2022 | 53.46 | 53.46 | 51.10 | 52.86 | 243,982 | +0.49(+0.94%) |
Jul 14, 2022 | 51.74 | 52.40 | 50.28 | 52.37 | 227,552 | -0.14(-0.27%) |
Jul 13, 2022 | 51.22 | 53.27 | 50.78 | 52.51 | 157,801 | -0.25(-0.47%) |
Jul 12, 2022 | 52.47 | 53.55 | 51.75 | 52.76 | 117,806 | +0.15(+0.29%) |
Jul 11, 2022 | 53.81 | 53.81 | 52.22 | 52.61 | 129,507 | -1.84(-3.38%) |
Jul 08, 2022 | 54.76 | 56.40 | 53.88 | 54.45 | 128,794 | -0.98(-1.77%) |
Jul 07, 2022 | 54.23 | 55.73 | 53.17 | 55.43 | 147,337 | +1.95(+3.65%) |
Jul 06, 2022 | 53.56 | 54.17 | 52.71 | 53.48 | 126,426 | -0.08(-0.15%) |
Jul 05, 2022 | 51.86 | 53.59 | 50.22 | 53.56 | 175,686 | +0.28(+0.53%) |
Jul 01, 2022 | 54.18 | 55.10 | 52.26 | 53.28 | 173,804 | -1.45(-2.65%) |
Jun 30, 2022 | 55.26 | 56.33 | 53.55 | 54.73 | 168,517 | -1.60(-2.84%) |
Jun 29, 2022 | 57.39 | 58.08 | 54.81 | 56.33 | 157,667 | -1.39(-2.41%) |
Jun 28, 2022 | 59.83 | 60.51 | 57.62 | 57.72 | 199,075 | -1.71(-2.88%) |
Jun 27, 2022 | 60.91 | 61.13 | 58.78 | 59.43 | 164,845 | -0.94(-1.56%) |
Jun 24, 2022 | 59.80 | 61.05 | 59.36 | 60.37 | 235,436 | +1.34(+2.27%) |
Jun 23, 2022 | 57.17 | 59.29 | 56.14 | 59.03 | 167,401 | +2.37(+4.18%) |
Jun 22, 2022 | 55.26 | 57.45 | 55.26 | 56.66 | 269,705 | -0.10(-0.18%) |
Jun 21, 2022 | 56.25 | 58.42 | 55.45 | 56.76 | 311,549 | +1.66(+3.01%) |
Jun 17, 2022 | 53.66 | 56.71 | 53.66 | 55.10 | 394,311 | +2.42(+4.59%) |
Jun 16, 2022 | 56.27 | 56.46 | 52.17 | 52.68 | 261,303 | -5.41(-9.31%) |
Jun 15, 2022 | 56.47 | 59.85 | 55.71 | 58.09 | 249,444 | +2.56(+4.61%) |
Jun 14, 2022 | 58.60 | 58.65 | 54.95 | 55.53 | 192,043 | -2.48(-4.28%) |
Jun 13, 2022 | 60.25 | 60.60 | 57.52 | 58.01 | 238,003 | -4.84(-7.70%) |
Jun 10, 2022 | 63.22 | 64.46 | 62.11 | 62.85 | 264,684 | -2.26(-3.47%) |
Jun 09, 2022 | 67.18 | 68.22 | 65.05 | 65.11 | 148,703 | -2.77(-4.08%) |
Jun 08, 2022 | 69.16 | 69.78 | 66.95 | 67.88 | 133,416 | -1.60(-2.30%) |
Jun 07, 2022 | 69.21 | 70.81 | 68.67 | 69.48 | 134,559 | -0.80(-1.14%) |
Jun 06, 2022 | 71.02 | 71.60 | 68.83 | 70.28 | 230,780 | +0.51(+0.73%) |
Jun 03, 2022 | 70.30 | 70.85 | 68.61 | 69.77 | 241,563 | -1.52(-2.13%) |
Jun 02, 2022 | 66.76 | 71.94 | 66.76 | 71.29 | 238,785 | +4.03(+5.99%) |
Jun 01, 2022 | 67.04 | 69.11 | 65.56 | 67.26 | 260,974 | -0.04(-0.06%) |
May 31, 2022 | 68.09 | 68.47 | 66.56 | 67.30 | 276,911 | -1.45(-2.11%) |
May 27, 2022 | 66.02 | 69.45 | 66.02 | 68.75 | 228,521 | +3.35(+5.12%) |
May 26, 2022 | 62.38 | 65.50 | 61.49 | 65.40 | 261,184 | +2.90(+4.64%) |
May 25, 2022 | 59.22 | 62.70 | 59.22 | 62.50 | 247,160 | +2.70(+4.52%) |
May 24, 2022 | 60.47 | 60.47 | 57.65 | 59.80 | 239,464 | -1.88(-3.05%) |
May 23, 2022 | 61.06 | 61.74 | 59.39 | 61.68 | 182,420 | +1.20(+1.98%) |
May 20, 2022 | 60.83 | 60.83 | 58.75 | 60.48 | 253,093 | +0.59(+0.99%) |
May 19, 2022 | 57.98 | 61.69 | 57.98 | 59.89 | 188,222 | +1.67(+2.87%) |
May 18, 2022 | 59.19 | 61.20 | 57.45 | 58.22 | 171,239 | -2.26(-3.74%) |
May 17, 2022 | 58.78 | 60.70 | 56.95 | 60.48 | 201,668 | +3.74(+6.59%) |
May 16, 2022 | 59.50 | 59.82 | 56.60 | 56.74 | 196,735 | -3.41(-5.67%) |
May 13, 2022 | 58.25 | 60.80 | 57.71 | 60.15 | 224,964 | +3.59(+6.35%) |
May 12, 2022 | 54.45 | 57.20 | 52.71 | 56.56 | 331,156 | +1.10(+1.98%) |
May 11, 2022 | 57.62 | 59.00 | 55.16 | 55.46 | 226,756 | -2.37(-4.10%) |
May 10, 2022 | 61.02 | 61.84 | 55.76 | 57.83 | 308,220 | -1.52(-2.56%) |
May 09, 2022 | 61.60 | 62.50 | 59.13 | 59.35 | 297,471 | -4.11(-6.48%) |
May 06, 2022 | 62.91 | 65.24 | 60.25 | 63.46 | 301,994 | +0.05(+0.08%) |
May 05, 2022 | 66.30 | 67.18 | 62.25 | 63.41 | 309,880 | -4.13(-6.11%) |
May 04, 2022 | 64.91 | 67.84 | 63.50 | 67.54 | 256,979 | +2.77(+4.28%) |
May 03, 2022 | 62.41 | 65.37 | 62.27 | 64.77 | 338,586 | +2.09(+3.33%) |