Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 64.28 | 64.28 | 62.06 | 63.97 | 2,761,906 | -0.42(-0.65%) |
Jul 28, 2022 | 64.07 | 65.15 | 61.41 | 64.39 | 2,399,908 | +0.12(+0.19%) |
Jul 27, 2022 | 61.88 | 64.60 | 61.03 | 64.27 | 2,834,199 | +4.06(+6.74%) |
Jul 26, 2022 | 63.41 | 63.41 | 59.88 | 60.21 | 2,963,377 | -3.19(-5.03%) |
Jul 25, 2022 | 64.13 | 64.13 | 61.51 | 63.40 | 2,436,901 | -1.05(-1.63%) |
Jul 22, 2022 | 67.32 | 68.95 | 63.40 | 64.45 | 3,170,377 | -3.03(-4.49%) |
Jul 21, 2022 | 65.03 | 68.00 | 64.83 | 67.48 | 3,671,245 | -0.18(-0.27%) |
Jul 20, 2022 | 64.87 | 68.75 | 64.40 | 67.66 | 4,178,037 | +3.59(+5.60%) |
Jul 19, 2022 | 63.24 | 64.18 | 61.00 | 64.07 | 3,211,015 | +2.01(+3.24%) |
Jul 18, 2022 | 64.98 | 65.56 | 61.75 | 62.06 | 2,959,035 | -1.37(-2.16%) |
Jul 15, 2022 | 61.50 | 63.87 | 60.34 | 63.43 | 3,563,633 | +3.20(+5.31%) |
Jul 14, 2022 | 61.33 | 61.80 | 58.79 | 60.23 | 2,522,401 | -1.47(-2.38%) |
Jul 13, 2022 | 60.57 | 63.35 | 59.50 | 61.70 | 3,143,345 | -1.10(-1.75%) |
Jul 12, 2022 | 63.54 | 65.67 | 61.61 | 62.80 | 3,009,553 | -0.31(-0.49%) |
Jul 11, 2022 | 65.98 | 66.08 | 62.54 | 63.11 | 3,387,393 | -3.34(-5.03%) |
Jul 08, 2022 | 66.20 | 68.39 | 65.37 | 66.45 | 3,067,636 | -1.00(-1.48%) |
Jul 07, 2022 | 63.83 | 68.40 | 63.84 | 67.45 | 5,481,408 | +3.36(+5.24%) |
Jul 06, 2022 | 65.60 | 66.94 | 63.34 | 64.09 | 3,548,948 | -1.23(-1.88%) |
Jul 05, 2022 | 60.41 | 65.66 | 59.45 | 65.32 | 4,805,111 | +4.10(+6.70%) |
Jul 01, 2022 | 58.00 | 61.51 | 57.00 | 61.22 | 7,465,160 | +3.84(+6.69%) |
Jun 30, 2022 | 60.48 | 60.48 | 55.86 | 57.38 | 5,062,691 | -3.66(-6.00%) |
Jun 29, 2022 | 61.61 | 62.32 | 60.35 | 61.04 | 3,353,104 | -0.63(-1.02%) |
Jun 28, 2022 | 65.50 | 66.83 | 61.42 | 61.67 | 4,355,705 | -4.52(-6.83%) |
Jun 27, 2022 | 69.53 | 70.71 | 66.03 | 66.19 | 4,659,738 | -2.56(-3.72%) |
Jun 24, 2022 | 66.39 | 69.75 | 66.05 | 68.75 | 7,682,307 | +3.05(+4.64%) |
Jun 23, 2022 | 62.79 | 66.05 | 61.77 | 65.70 | 6,006,453 | +3.65(+5.88%) |
Jun 22, 2022 | 59.25 | 63.38 | 58.52 | 62.05 | 5,176,624 | +2.48(+4.16%) |
Jun 21, 2022 | 60.76 | 63.41 | 59.48 | 59.57 | 7,074,769 | -0.98(-1.62%) |
Jun 17, 2022 | 56.42 | 61.45 | 56.42 | 60.55 | 6,522,283 | +3.74(+6.58%) |
Jun 16, 2022 | 57.79 | 59.24 | 55.96 | 56.81 | 7,730,309 | -3.66(-6.05%) |
Jun 15, 2022 | 57.82 | 61.62 | 57.32 | 60.47 | 8,902,482 | +3.19(+5.57%) |
Jun 14, 2022 | 59.98 | 60.33 | 57.14 | 57.28 | 6,992,528 | -1.84(-3.11%) |
Jun 13, 2022 | 62.50 | 63.30 | 58.00 | 59.12 | 14,976,607 | -6.81(-10.33%) |
Jun 10, 2022 | 66.50 | 69.85 | 64.30 | 65.93 | 41,721,388 | -21.43(-24.53%) |
Jun 09, 2022 | 89.44 | 91.67 | 87.33 | 87.36 | 12,400,962 | -2.74(-3.04%) |
Jun 08, 2022 | 90.00 | 92.04 | 88.71 | 90.10 | 5,663,004 | +2.36(+2.69%) |
Jun 07, 2022 | 82.45 | 88.03 | 82.16 | 87.74 | 3,496,657 | +3.48(+4.13%) |
Jun 06, 2022 | 86.04 | 87.61 | 82.64 | 84.26 | 2,283,555 | +0.48(+0.57%) |
Jun 03, 2022 | 84.53 | 86.13 | 82.78 | 83.78 | 2,569,774 | -3.85(-4.39%) |
Jun 02, 2022 | 82.24 | 88.28 | 81.80 | 87.63 | 2,788,893 | +5.51(+6.71%) |
Jun 01, 2022 | 85.32 | 87.44 | 81.28 | 82.12 | 2,375,133 | -1.79(-2.13%) |
May 31, 2022 | 86.24 | 87.26 | 82.00 | 83.91 | 5,287,330 | -2.33(-2.70%) |
May 27, 2022 | 81.62 | 86.66 | 81.62 | 86.24 | 3,413,655 | +5.43(+6.72%) |
May 26, 2022 | 76.50 | 81.88 | 75.93 | 80.81 | 3,546,230 | +3.11(+4.00%) |
May 25, 2022 | 71.13 | 78.77 | 71.13 | 77.70 | 3,862,172 | +5.97(+8.32%) |
May 24, 2022 | 76.94 | 77.17 | 69.78 | 71.73 | 4,319,797 | -6.54(-8.36%) |
May 23, 2022 | 76.58 | 78.33 | 74.47 | 78.27 | 2,786,235 | +1.52(+1.98%) |
May 20, 2022 | 79.64 | 80.95 | 72.84 | 76.75 | 4,601,539 | -1.43(-1.83%) |
May 19, 2022 | 73.60 | 80.16 | 72.55 | 78.18 | 5,307,852 | +5.42(+7.45%) |
May 18, 2022 | 73.88 | 76.12 | 71.91 | 72.76 | 2,962,227 | -2.49(-3.31%) |
May 17, 2022 | 76.76 | 79.57 | 72.14 | 75.25 | 5,003,979 | +0.76(+1.02%) |
May 16, 2022 | 77.30 | 79.78 | 74.18 | 74.49 | 3,522,285 | -4.68(-5.91%) |
May 13, 2022 | 72.66 | 80.78 | 72.51 | 79.17 | 6,171,478 | +9.33(+13.36%) |
May 12, 2022 | 65.74 | 72.15 | 64.84 | 69.84 | 5,270,007 | +2.24(+3.31%) |
May 11, 2022 | 69.74 | 73.02 | 67.02 | 67.60 | 6,198,825 | -2.69(-3.83%) |
May 10, 2022 | 71.10 | 73.00 | 66.00 | 70.29 | 6,017,999 | +1.66(+2.42%) |
May 09, 2022 | 72.47 | 73.84 | 67.92 | 68.63 | 5,425,018 | -5.94(-7.97%) |
May 06, 2022 | 79.78 | 80.02 | 74.14 | 74.57 | 4,415,525 | -6.36(-7.86%) |
May 05, 2022 | 86.86 | 86.86 | 79.16 | 80.93 | 3,478,312 | -7.58(-8.56%) |
May 04, 2022 | 84.70 | 88.58 | 79.10 | 88.51 | 4,249,708 | +4.57(+5.44%) |
May 03, 2022 | 81.36 | 86.75 | 81.09 | 83.94 | 3,567,564 | -1.89(-2.20%) |