Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 60.69 | 62.49 | 60.64 | 62.33 | 422,990 | +1.12(+1.83%) |
Jul 28, 2022 | 60.61 | 61.29 | 59.53 | 61.21 | 286,750 | +1.62(+2.72%) |
Jul 27, 2022 | 58.17 | 60.12 | 58.17 | 59.59 | 398,865 | +2.22(+3.87%) |
Jul 26, 2022 | 57.43 | 57.67 | 56.88 | 57.37 | 188,954 | -0.29(-0.50%) |
Jul 25, 2022 | 58.16 | 58.63 | 57.00 | 57.66 | 382,121 | -0.61(-1.05%) |
Jul 22, 2022 | 60.09 | 60.09 | 57.02 | 58.27 | 365,001 | -1.86(-3.09%) |
Jul 21, 2022 | 58.98 | 60.15 | 58.42 | 60.13 | 282,413 | +1.50(+2.56%) |
Jul 20, 2022 | 56.70 | 58.73 | 56.37 | 58.63 | 402,552 | +1.65(+2.90%) |
Jul 19, 2022 | 55.39 | 57.33 | 55.32 | 56.98 | 261,734 | +2.55(+4.68%) |
Jul 18, 2022 | 55.92 | 55.92 | 54.23 | 54.43 | 294,600 | -0.64(-1.16%) |
Jul 15, 2022 | 54.75 | 55.11 | 53.69 | 55.07 | 374,392 | +1.29(+2.40%) |
Jul 14, 2022 | 52.60 | 53.99 | 51.94 | 53.78 | 275,729 | +1.04(+1.97%) |
Jul 13, 2022 | 51.46 | 53.08 | 51.46 | 52.74 | 276,248 | +0.28(+0.53%) |
Jul 12, 2022 | 52.94 | 53.76 | 52.21 | 52.46 | 347,588 | -0.18(-0.34%) |
Jul 11, 2022 | 52.92 | 53.31 | 52.33 | 52.64 | 382,656 | -0.61(-1.15%) |
Jul 08, 2022 | 52.35 | 53.41 | 51.93 | 53.25 | 563,496 | +0.27(+0.51%) |
Jul 07, 2022 | 52.49 | 53.35 | 52.45 | 52.98 | 594,819 | +1.72(+3.36%) |
Jul 06, 2022 | 52.03 | 52.91 | 51.15 | 51.26 | 649,585 | -0.66(-1.27%) |
Jul 05, 2022 | 50.58 | 51.96 | 49.91 | 51.92 | 399,813 | -0.05(-0.10%) |
Jul 01, 2022 | 53.94 | 54.19 | 51.21 | 51.97 | 425,359 | -3.00(-5.46%) |
Jun 30, 2022 | 54.21 | 56.28 | 53.85 | 54.97 | 560,098 | -0.15(-0.27%) |
Jun 29, 2022 | 55.04 | 55.18 | 53.96 | 55.12 | 301,082 | -0.45(-0.81%) |
Jun 28, 2022 | 57.09 | 57.66 | 55.51 | 55.57 | 369,247 | -1.29(-2.27%) |
Jun 27, 2022 | 58.18 | 58.18 | 56.40 | 56.86 | 413,669 | -0.48(-0.84%) |
Jun 24, 2022 | 55.63 | 57.54 | 55.53 | 57.34 | 1,057,621 | +2.61(+4.77%) |
Jun 23, 2022 | 55.47 | 55.55 | 53.78 | 54.73 | 538,253 | -0.22(-0.40%) |
Jun 22, 2022 | 55.15 | 56.17 | 54.86 | 54.95 | 516,460 | -1.02(-1.82%) |
Jun 21, 2022 | 56.13 | 56.59 | 54.98 | 55.97 | 410,891 | +1.25(+2.28%) |
Jun 17, 2022 | 54.32 | 55.11 | 53.37 | 54.72 | 774,360 | +1.25(+2.34%) |
Jun 16, 2022 | 55.52 | 56.49 | 52.92 | 53.47 | 862,129 | -3.87(-6.75%) |
Jun 15, 2022 | 56.75 | 58.34 | 56.31 | 57.34 | 546,683 | +0.19(+0.33%) |
Jun 14, 2022 | 56.54 | 57.52 | 55.89 | 57.15 | 387,182 | +1.04(+1.85%) |
Jun 13, 2022 | 56.66 | 57.82 | 55.62 | 56.11 | 672,767 | -2.71(-4.61%) |
Jun 10, 2022 | 58.72 | 59.68 | 58.20 | 58.82 | 416,750 | -1.25(-2.08%) |
Jun 09, 2022 | 60.14 | 61.68 | 60.06 | 60.07 | 255,232 | -0.58(-0.96%) |
Jun 08, 2022 | 62.45 | 62.45 | 59.87 | 60.65 | 263,478 | -1.93(-3.08%) |
Jun 07, 2022 | 61.24 | 62.71 | 61.05 | 62.58 | 261,940 | +0.43(+0.69%) |
Jun 06, 2022 | 64.24 | 64.24 | 61.70 | 62.15 | 486,723 | -0.39(-0.62%) |
Jun 03, 2022 | 63.78 | 63.78 | 62.33 | 62.54 | 366,960 | -1.81(-2.81%) |
Jun 02, 2022 | 60.22 | 65.23 | 59.31 | 64.35 | 744,369 | -0.03(-0.05%) |
Jun 01, 2022 | 64.23 | 65.19 | 62.61 | 64.38 | 661,867 | +0.29(+0.45%) |
May 31, 2022 | 63.93 | 64.62 | 62.55 | 64.09 | 415,724 | -0.19(-0.30%) |
May 27, 2022 | 63.87 | 64.79 | 63.78 | 64.28 | 426,952 | +1.74(+2.78%) |
May 26, 2022 | 59.94 | 62.84 | 59.82 | 62.54 | 418,230 | +3.03(+5.09%) |
May 25, 2022 | 58.18 | 59.99 | 58.03 | 59.51 | 277,145 | +1.04(+1.78%) |
May 24, 2022 | 59.62 | 60.57 | 57.69 | 58.47 | 313,184 | -1.80(-2.99%) |
May 23, 2022 | 60.44 | 61.02 | 58.90 | 60.27 | 447,797 | -0.31(-0.51%) |
May 20, 2022 | 61.12 | 61.97 | 57.89 | 60.58 | 338,905 | +0.84(+1.41%) |
May 19, 2022 | 58.77 | 60.87 | 58.70 | 59.74 | 305,817 | +0.65(+1.10%) |
May 18, 2022 | 60.49 | 62.28 | 58.26 | 59.09 | 302,025 | -2.70(-4.37%) |
May 17, 2022 | 61.04 | 61.86 | 60.74 | 61.79 | 259,126 | +2.48(+4.18%) |
May 16, 2022 | 59.71 | 60.81 | 59.14 | 59.31 | 275,799 | -1.18(-1.95%) |
May 13, 2022 | 59.71 | 61.43 | 59.44 | 60.49 | 355,099 | +2.19(+3.76%) |
May 12, 2022 | 57.27 | 58.45 | 56.00 | 58.30 | 358,887 | +1.20(+2.10%) |
May 11, 2022 | 58.76 | 60.06 | 56.98 | 57.10 | 322,748 | -2.21(-3.73%) |
May 10, 2022 | 59.59 | 59.79 | 57.42 | 59.31 | 355,922 | +1.53(+2.65%) |
May 09, 2022 | 60.28 | 61.20 | 57.33 | 57.78 | 366,007 | -3.73(-6.06%) |
May 06, 2022 | 60.93 | 61.78 | 59.47 | 61.51 | 445,416 | -0.13(-0.21%) |
May 05, 2022 | 63.82 | 64.27 | 60.62 | 61.64 | 368,334 | -3.38(-5.20%) |
May 04, 2022 | 62.39 | 65.20 | 60.71 | 65.02 | 583,782 | +2.69(+4.32%) |
May 03, 2022 | 61.08 | 62.58 | 60.50 | 62.33 | 310,863 | +1.14(+1.86%) |